Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.43 | 29.22 | 28.03 | 28.71 | 16,728 | +0.18(+0.63%) |
Mar 27, 2024 | 26.84 | 28.53 | 26.84 | 28.53 | 5,706 | +2.17(+8.25%) |
Mar 26, 2024 | 27.84 | 28.33 | 26.36 | 26.36 | 7,590 | -0.63(-2.33%) |
Mar 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 1,989 | -0.62(-2.24%) |
Mar 22, 2024 | 28.57 | 28.65 | 27.61 | 27.61 | 3,999 | -1.31(-4.52%) |
Mar 21, 2024 | 26.74 | 28.91 | 26.70 | 28.91 | 9,012 | +2.48(+9.40%) |
Mar 20, 2024 | 25.93 | 26.55 | 25.93 | 26.43 | 7,473 | -0.01(-0.04%) |
Mar 19, 2024 | 26.53 | 27.42 | 26.44 | 26.44 | 18,453 | +0.45(+1.73%) |
Mar 18, 2024 | 26.74 | 27.68 | 25.99 | 25.99 | 7,983 | -0.71(-2.65%) |
Mar 15, 2024 | 28.53 | 29.34 | 26.70 | 26.70 | 22,824 | -2.89(-9.77%) |
Mar 14, 2024 | 28.22 | 30.34 | 28.22 | 29.59 | 22,374 | +1.11(+3.89%) |
Mar 13, 2024 | 27.93 | 28.48 | 27.93 | 28.48 | 17,423 | +0.65(+2.33%) |
Mar 12, 2024 | 28.84 | 28.84 | 27.84 | 27.84 | 2,678 | -0.21(-0.75%) |
Mar 11, 2024 | 27.52 | 28.14 | 27.52 | 28.05 | 3,854 | -0.43(-1.51%) |
Mar 08, 2024 | 28.94 | 28.97 | 28.47 | 28.47 | 3,632 | +0.30(+1.06%) |
Mar 07, 2024 | 28.63 | 28.63 | 27.31 | 28.18 | 3,609 | +0.47(+1.69%) |
Mar 06, 2024 | 26.93 | 27.71 | 26.93 | 27.71 | 3,275 | -0.22(-0.79%) |
Mar 05, 2024 | 27.93 | 28.36 | 27.13 | 27.93 | 8,843 | +0.75(+2.75%) |
Mar 04, 2024 | 28.19 | 28.19 | 27.18 | 27.18 | 3,249 | -0.25(-0.91%) |
Mar 01, 2024 | 27.43 | 27.63 | 27.43 | 27.43 | 11,679 | -1.06(-3.71%) |
Feb 29, 2024 | 28.42 | 28.72 | 28.21 | 28.48 | 8,862 | +0.29(+1.03%) |
Feb 28, 2024 | 28.80 | 28.92 | 28.20 | 28.20 | 5,814 | -0.90(-3.09%) |
Feb 27, 2024 | 28.44 | 29.40 | 28.41 | 29.09 | 8,561 | +0.65(+2.28%) |
Feb 26, 2024 | 27.35 | 29.64 | 27.35 | 28.44 | 23,345 | +1.71(+6.38%) |
Feb 23, 2024 | 26.85 | 27.33 | 26.74 | 26.74 | 4,331 | +0.00(+0.00%) |
Feb 22, 2024 | 28.32 | 28.32 | 26.74 | 26.74 | 6,938 | -1.90(-6.65%) |
Feb 21, 2024 | 29.35 | 29.62 | 27.95 | 28.64 | 5,643 | -1.48(-4.90%) |
Feb 20, 2024 | 32.17 | 32.17 | 28.97 | 30.12 | 33,071 | -2.69(-8.21%) |
Feb 16, 2024 | 33.26 | 33.91 | 31.75 | 32.81 | 11,592 | -0.58(-1.73%) |
Feb 15, 2024 | 30.43 | 33.91 | 30.43 | 33.39 | 15,108 | +2.59(+8.42%) |
Feb 14, 2024 | 29.36 | 30.92 | 28.81 | 30.80 | 10,335 | +2.41(+8.50%) |
Feb 13, 2024 | 30.60 | 31.08 | 28.39 | 28.39 | 27,705 | -2.78(-8.93%) |
Feb 12, 2024 | 29.02 | 31.28 | 29.02 | 31.17 | 27,791 | +3.43(+12.37%) |
Feb 09, 2024 | 26.50 | 28.29 | 26.50 | 27.74 | 8,435 | +1.85(+7.15%) |
Feb 08, 2024 | 25.86 | 25.89 | 25.86 | 25.89 | 6,111 | +0.01(+0.04%) |
Feb 07, 2024 | 25.90 | 26.11 | 25.88 | 25.88 | 4,248 | +0.64(+2.52%) |
Feb 06, 2024 | 24.36 | 25.96 | 24.36 | 25.24 | 13,767 | +1.27(+5.31%) |
Feb 05, 2024 | 24.88 | 26.06 | 23.97 | 23.97 | 8,716 | -1.15(-4.59%) |
Feb 02, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 3,692 | -0.62(-2.40%) |
Feb 01, 2024 | 25.54 | 25.99 | 25.13 | 25.74 | 9,016 | +0.88(+3.52%) |
Jan 31, 2024 | 26.55 | 27.00 | 24.86 | 24.86 | 10,241 | -1.85(-6.92%) |
Jan 30, 2024 | 27.90 | 27.90 | 26.71 | 26.71 | 6,763 | -1.33(-4.75%) |
Jan 29, 2024 | 29.47 | 29.73 | 27.65 | 28.05 | 22,193 | -0.84(-2.89%) |
Jan 26, 2024 | 28.52 | 29.60 | 28.44 | 28.88 | 4,073 | +1.01(+3.64%) |
Jan 25, 2024 | 28.92 | 28.92 | 27.08 | 27.87 | 5,820 | -0.55(-1.93%) |
Jan 24, 2024 | 29.58 | 29.58 | 27.94 | 28.41 | 6,196 | -0.30(-1.04%) |
Jan 23, 2024 | 29.92 | 29.92 | 27.88 | 28.71 | 6,642 | -0.82(-2.76%) |
Jan 22, 2024 | 28.42 | 29.86 | 28.42 | 29.53 | 5,143 | +1.37(+4.87%) |
Jan 19, 2024 | 27.21 | 28.16 | 27.20 | 28.16 | 6,799 | +1.64(+6.19%) |
Jan 18, 2024 | 26.88 | 26.88 | 26.52 | 26.52 | 3,226 | +0.01(+0.04%) |
Jan 17, 2024 | 27.46 | 27.46 | 26.22 | 26.51 | 3,919 | +0.00(+0.00%) |
Jan 16, 2024 | 26.85 | 27.45 | 26.51 | 26.51 | 6,788 | -0.54(-1.99%) |
Jan 12, 2024 | 26.85 | 27.48 | 26.48 | 27.04 | 5,506 | +0.28(+1.04%) |
Jan 11, 2024 | 26.21 | 26.76 | 26.07 | 26.76 | 8,725 | +0.22(+0.82%) |
Jan 10, 2024 | 26.23 | 26.55 | 26.23 | 26.55 | 4,952 | +0.39(+1.48%) |
Jan 09, 2024 | 26.94 | 26.94 | 26.16 | 26.16 | 6,625 | -1.21(-4.43%) |
Jan 08, 2024 | 26.81 | 27.37 | 26.04 | 27.37 | 7,365 | +0.14(+0.51%) |
Jan 05, 2024 | 27.17 | 27.68 | 26.86 | 27.23 | 13,015 | +0.56(+2.09%) |
Jan 04, 2024 | 26.96 | 27.23 | 26.67 | 26.67 | 11,343 | -0.11(-0.41%) |
Jan 03, 2024 | 26.58 | 28.17 | 25.90 | 26.78 | 16,398 | +0.20(+0.75%) |