Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.58 | 28.87 | 28.36 | 28.77 | 1,089,161 | +0.16(+0.55%) |
Mar 27, 2024 | 27.32 | 28.65 | 26.86 | 28.61 | 425,239 | +1.42(+5.21%) |
Mar 26, 2024 | 27.73 | 27.88 | 27.15 | 27.19 | 257,711 | -0.30(-1.08%) |
Mar 25, 2024 | 27.61 | 28.08 | 27.45 | 27.49 | 199,456 | -0.12(-0.43%) |
Mar 22, 2024 | 28.61 | 28.61 | 27.46 | 27.61 | 291,018 | -0.84(-2.96%) |
Mar 21, 2024 | 28.21 | 28.78 | 28.21 | 28.45 | 545,483 | +0.43(+1.52%) |
Mar 20, 2024 | 26.81 | 28.33 | 26.76 | 28.02 | 395,379 | +1.06(+3.93%) |
Mar 19, 2024 | 27.00 | 27.32 | 26.94 | 26.96 | 378,285 | -0.06(-0.22%) |
Mar 18, 2024 | 26.71 | 27.47 | 26.41 | 27.02 | 704,753 | +0.51(+1.91%) |
Mar 15, 2024 | 26.14 | 26.82 | 26.14 | 26.52 | 1,062,921 | +0.12(+0.45%) |
Mar 14, 2024 | 26.87 | 27.21 | 26.15 | 26.40 | 475,605 | -0.68(-2.52%) |
Mar 13, 2024 | 27.14 | 27.68 | 26.90 | 27.08 | 325,131 | -0.21(-0.76%) |
Mar 12, 2024 | 27.85 | 27.93 | 27.24 | 27.29 | 314,265 | -0.75(-2.69%) |
Mar 11, 2024 | 27.81 | 28.33 | 27.75 | 28.04 | 356,964 | +0.24(+0.86%) |
Mar 08, 2024 | 28.33 | 28.52 | 27.70 | 27.81 | 200,936 | -0.05(-0.18%) |
Mar 07, 2024 | 28.14 | 28.38 | 27.69 | 27.86 | 280,987 | +0.11(+0.39%) |
Mar 06, 2024 | 27.86 | 28.09 | 26.81 | 27.75 | 510,878 | +0.00(+0.00%) |
Mar 05, 2024 | 26.62 | 27.97 | 26.62 | 27.75 | 418,696 | +0.99(+3.70%) |
Mar 04, 2024 | 27.23 | 27.62 | 26.60 | 26.76 | 456,942 | -0.49(-1.78%) |
Mar 01, 2024 | 26.79 | 27.24 | 26.37 | 27.24 | 407,622 | +0.25(+0.92%) |
Feb 29, 2024 | 27.49 | 27.75 | 26.78 | 26.99 | 1,013,247 | +0.09(+0.33%) |
Feb 28, 2024 | 26.74 | 27.17 | 26.58 | 26.90 | 523,258 | -0.14(-0.51%) |
Feb 27, 2024 | 27.06 | 27.32 | 26.86 | 27.04 | 269,305 | +0.17(+0.63%) |
Feb 26, 2024 | 27.20 | 27.55 | 26.72 | 26.87 | 268,868 | -0.54(-1.95%) |
Feb 23, 2024 | 27.36 | 27.82 | 27.03 | 27.41 | 211,052 | +0.10(+0.36%) |
Feb 22, 2024 | 27.45 | 27.69 | 27.09 | 27.31 | 247,469 | -0.33(-1.18%) |
Feb 21, 2024 | 27.72 | 27.79 | 27.53 | 27.64 | 251,538 | -0.24(-0.85%) |
Feb 20, 2024 | 27.77 | 28.32 | 27.77 | 27.87 | 226,553 | -0.37(-1.32%) |
Feb 16, 2024 | 28.36 | 28.50 | 28.01 | 28.25 | 283,194 | -0.40(-1.41%) |
Feb 15, 2024 | 27.49 | 28.84 | 27.49 | 28.65 | 294,158 | +1.17(+4.25%) |
Feb 14, 2024 | 27.23 | 27.54 | 26.70 | 27.48 | 446,690 | +0.72(+2.68%) |
Feb 13, 2024 | 27.23 | 27.41 | 26.36 | 26.76 | 398,000 | -1.59(-5.61%) |
Feb 12, 2024 | 27.77 | 28.81 | 27.75 | 28.35 | 279,028 | +0.66(+2.38%) |
Feb 09, 2024 | 27.41 | 27.79 | 26.80 | 27.70 | 259,894 | +0.36(+1.33%) |
Feb 08, 2024 | 27.04 | 27.42 | 26.97 | 27.33 | 199,479 | +0.09(+0.32%) |
Feb 07, 2024 | 27.38 | 27.38 | 26.46 | 27.24 | 301,466 | -0.12(-0.43%) |
Feb 06, 2024 | 27.22 | 27.62 | 27.16 | 27.36 | 226,446 | +0.11(+0.40%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.00 | 27.25 | 247,571 | -0.59(-2.12%) |
Feb 02, 2024 | 27.49 | 28.23 | 27.36 | 27.84 | 247,927 | -0.21(-0.74%) |
Feb 01, 2024 | 28.75 | 28.77 | 26.81 | 28.05 | 375,413 | -0.46(-1.62%) |
Jan 31, 2024 | 29.69 | 29.99 | 28.46 | 28.51 | 397,404 | -1.62(-5.38%) |
Jan 30, 2024 | 30.28 | 30.46 | 30.04 | 30.13 | 232,360 | -0.29(-0.97%) |
Jan 29, 2024 | 30.21 | 30.78 | 30.07 | 30.43 | 290,416 | +0.27(+0.88%) |
Jan 26, 2024 | 29.94 | 30.32 | 29.77 | 30.16 | 207,342 | +0.48(+1.62%) |
Jan 25, 2024 | 30.33 | 30.40 | 29.51 | 29.68 | 313,853 | -0.21(-0.69%) |
Jan 24, 2024 | 29.90 | 30.17 | 29.71 | 29.89 | 252,781 | +0.27(+0.93%) |
Jan 23, 2024 | 30.29 | 30.43 | 29.48 | 29.61 | 299,697 | -0.43(-1.44%) |
Jan 22, 2024 | 29.50 | 30.06 | 29.40 | 30.04 | 344,655 | +0.89(+3.06%) |
Jan 19, 2024 | 28.66 | 29.19 | 28.32 | 29.15 | 368,782 | +0.69(+2.41%) |
Jan 18, 2024 | 28.40 | 28.48 | 28.02 | 28.46 | 516,986 | -0.01(-0.03%) |
Jan 17, 2024 | 29.16 | 30.05 | 27.99 | 28.47 | 516,038 | -1.23(-4.13%) |
Jan 16, 2024 | 29.66 | 30.21 | 29.47 | 29.70 | 412,600 | -0.50(-1.66%) |
Jan 12, 2024 | 30.76 | 30.93 | 29.90 | 30.20 | 199,890 | -0.17(-0.55%) |
Jan 11, 2024 | 30.37 | 30.41 | 29.73 | 30.37 | 381,466 | -0.26(-0.83%) |
Jan 10, 2024 | 30.37 | 30.65 | 29.93 | 30.62 | 292,030 | +0.07(+0.23%) |
Jan 09, 2024 | 30.35 | 30.80 | 30.08 | 30.55 | 353,658 | -0.34(-1.11%) |
Jan 08, 2024 | 30.47 | 30.94 | 30.24 | 30.90 | 404,369 | +0.37(+1.22%) |
Jan 05, 2024 | 30.46 | 31.05 | 30.46 | 30.52 | 319,492 | -0.20(-0.64%) |
Jan 04, 2024 | 30.83 | 31.11 | 30.70 | 30.72 | 299,898 | -0.06(-0.19%) |
Jan 03, 2024 | 32.12 | 32.12 | 30.69 | 30.78 | 434,667 | -1.59(-4.91%) |