Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.61 | 30.88 | 30.47 | 30.80 | 253,756 | +0.22(+0.71%) |
Mar 27, 2024 | 30.23 | 30.59 | 30.23 | 30.59 | 140,407 | +0.43(+1.44%) |
Mar 26, 2024 | 30.44 | 30.44 | 30.06 | 30.15 | 246,068 | -0.13(-0.42%) |
Mar 25, 2024 | 29.97 | 30.40 | 29.97 | 30.28 | 145,607 | +0.22(+0.72%) |
Mar 22, 2024 | 30.39 | 30.39 | 30.04 | 30.06 | 160,029 | -0.25(-0.81%) |
Mar 21, 2024 | 30.04 | 30.35 | 30.04 | 30.31 | 211,070 | +0.22(+0.72%) |
Mar 20, 2024 | 29.16 | 30.21 | 29.16 | 30.09 | 302,494 | +0.84(+2.87%) |
Mar 19, 2024 | 28.92 | 29.33 | 28.91 | 29.25 | 161,067 | +0.29(+0.99%) |
Mar 18, 2024 | 28.86 | 29.09 | 28.72 | 28.97 | 246,915 | -0.01(-0.03%) |
Mar 15, 2024 | 28.67 | 29.07 | 28.67 | 28.98 | 357,852 | +0.14(+0.48%) |
Mar 14, 2024 | 29.14 | 29.18 | 28.64 | 28.84 | 231,607 | -0.08(-0.27%) |
Mar 13, 2024 | 29.23 | 29.43 | 28.85 | 28.92 | 277,259 | -0.36(-1.24%) |
Mar 12, 2024 | 28.88 | 29.28 | 28.73 | 29.28 | 283,170 | +0.40(+1.39%) |
Mar 11, 2024 | 28.12 | 28.94 | 28.12 | 28.88 | 242,490 | +0.74(+2.65%) |
Mar 08, 2024 | 28.22 | 28.35 | 28.12 | 28.13 | 174,027 | +0.07(+0.24%) |
Mar 07, 2024 | 28.03 | 28.41 | 28.01 | 28.06 | 178,374 | +0.07(+0.25%) |
Mar 06, 2024 | 27.59 | 28.00 | 27.57 | 28.00 | 518,731 | +0.49(+1.78%) |
Mar 05, 2024 | 27.38 | 27.71 | 27.34 | 27.51 | 183,827 | +0.14(+0.50%) |
Mar 04, 2024 | 27.16 | 27.72 | 27.16 | 27.37 | 231,326 | +0.22(+0.79%) |
Mar 01, 2024 | 27.18 | 27.28 | 26.92 | 27.15 | 244,214 | -0.02(-0.07%) |
Feb 29, 2024 | 26.96 | 27.29 | 26.76 | 27.17 | 409,166 | +0.34(+1.28%) |
Feb 28, 2024 | 27.08 | 27.10 | 26.58 | 26.83 | 455,621 | +0.54(+2.05%) |
Feb 27, 2024 | 26.13 | 26.46 | 25.98 | 26.29 | 332,478 | +0.25(+0.94%) |
Feb 26, 2024 | 26.08 | 26.29 | 25.91 | 26.05 | 152,320 | -0.20(-0.78%) |
Feb 23, 2024 | 26.05 | 26.43 | 25.94 | 26.25 | 267,364 | +0.23(+0.90%) |
Feb 22, 2024 | 26.23 | 26.30 | 25.84 | 26.02 | 375,610 | -0.22(-0.85%) |
Feb 21, 2024 | 26.27 | 26.41 | 26.17 | 26.24 | 268,348 | +0.00(+0.00%) |
Feb 20, 2024 | 26.36 | 26.44 | 26.16 | 26.24 | 261,400 | -0.25(-0.96%) |
Feb 16, 2024 | 26.73 | 26.83 | 26.47 | 26.49 | 247,248 | -0.19(-0.69%) |
Feb 15, 2024 | 26.96 | 27.10 | 26.62 | 26.68 | 297,461 | -0.19(-0.72%) |
Feb 14, 2024 | 26.46 | 26.90 | 26.39 | 26.87 | 592,900 | +0.69(+2.64%) |
Feb 13, 2024 | 26.31 | 26.38 | 26.02 | 26.18 | 351,102 | -0.38(-1.43%) |
Feb 12, 2024 | 26.45 | 26.88 | 26.37 | 26.56 | 359,003 | +0.10(+0.37%) |
Feb 09, 2024 | 26.36 | 26.51 | 25.95 | 26.46 | 571,309 | +0.36(+1.38%) |
Feb 08, 2024 | 25.69 | 26.11 | 25.46 | 26.10 | 513,608 | +0.33(+1.29%) |
Feb 07, 2024 | 27.01 | 27.24 | 25.55 | 25.77 | 587,074 | -1.32(-4.86%) |
Feb 06, 2024 | 26.93 | 27.22 | 26.85 | 27.09 | 303,434 | +0.07(+0.25%) |
Feb 05, 2024 | 27.24 | 27.24 | 26.69 | 27.02 | 424,418 | -0.26(-0.96%) |
Feb 02, 2024 | 27.51 | 27.54 | 27.23 | 27.28 | 252,131 | -0.43(-1.55%) |
Feb 01, 2024 | 27.73 | 27.89 | 27.06 | 27.71 | 351,010 | -0.05(-0.18%) |
Jan 31, 2024 | 28.33 | 28.33 | 27.67 | 27.76 | 334,460 | -0.60(-2.13%) |
Jan 30, 2024 | 27.93 | 28.43 | 27.92 | 28.36 | 383,773 | +0.47(+1.68%) |
Jan 29, 2024 | 28.00 | 28.08 | 27.67 | 27.90 | 284,571 | -0.05(-0.17%) |
Jan 26, 2024 | 27.77 | 28.07 | 27.63 | 27.95 | 482,477 | +0.35(+1.27%) |
Jan 25, 2024 | 27.68 | 27.75 | 27.43 | 27.59 | 706,362 | +0.05(+0.18%) |
Jan 24, 2024 | 27.80 | 27.81 | 27.44 | 27.55 | 506,983 | -0.13(-0.46%) |
Jan 23, 2024 | 27.80 | 27.81 | 27.58 | 27.67 | 175,856 | -0.03(-0.11%) |
Jan 22, 2024 | 27.54 | 27.76 | 27.38 | 27.70 | 949,812 | +0.36(+1.32%) |
Jan 19, 2024 | 27.41 | 27.44 | 27.12 | 27.34 | 387,148 | -0.01(-0.04%) |
Jan 18, 2024 | 27.20 | 27.35 | 27.00 | 27.35 | 169,876 | +0.24(+0.90%) |
Jan 17, 2024 | 26.79 | 27.12 | 26.71 | 27.11 | 197,823 | +0.12(+0.43%) |
Jan 16, 2024 | 27.38 | 27.38 | 26.88 | 26.99 | 159,720 | -0.49(-1.77%) |
Jan 12, 2024 | 27.66 | 27.70 | 27.33 | 27.48 | 248,736 | +0.05(+0.18%) |
Jan 11, 2024 | 27.79 | 27.80 | 27.27 | 27.43 | 917,867 | -0.29(-1.05%) |
Jan 10, 2024 | 27.52 | 27.95 | 27.52 | 27.72 | 422,334 | +0.27(+0.99%) |
Jan 09, 2024 | 27.76 | 27.91 | 27.30 | 27.45 | 214,170 | -0.47(-1.68%) |
Jan 08, 2024 | 27.75 | 27.98 | 27.59 | 27.92 | 439,965 | +0.21(+0.77%) |
Jan 05, 2024 | 27.78 | 28.07 | 27.65 | 27.70 | 160,084 | -0.07(-0.25%) |
Jan 04, 2024 | 27.86 | 27.97 | 27.63 | 27.77 | 199,864 | +0.08(+0.28%) |
Jan 03, 2024 | 27.79 | 27.92 | 27.58 | 27.69 | 142,854 | -0.23(-0.84%) |