Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.92 | 27.72 | 27.72 | 27.68 | 683,794 | -0.17(-0.60%) |
Mar 27, 2024 | 26.67 | 27.88 | 26.67 | 27.85 | 627,688 | +1.34(+5.07%) |
Mar 26, 2024 | 27.01 | 27.12 | 26.44 | 26.51 | 311,583 | -0.22(-0.81%) |
Mar 25, 2024 | 26.65 | 27.18 | 26.65 | 26.73 | 335,142 | +0.06(+0.22%) |
Mar 22, 2024 | 27.37 | 27.37 | 26.52 | 26.67 | 929,349 | -0.62(-2.28%) |
Mar 21, 2024 | 27.22 | 27.87 | 26.70 | 27.29 | 814,213 | +0.33(+1.21%) |
Mar 20, 2024 | 25.69 | 27.36 | 25.59 | 26.96 | 726,573 | +1.15(+4.44%) |
Mar 19, 2024 | 25.89 | 26.17 | 25.77 | 25.82 | 523,097 | -0.18(-0.68%) |
Mar 18, 2024 | 26.26 | 26.47 | 25.84 | 25.99 | 639,335 | -0.25(-0.94%) |
Mar 15, 2024 | 25.96 | 26.67 | 25.96 | 26.24 | 2,535,899 | +0.28(+1.07%) |
Mar 14, 2024 | 26.76 | 26.82 | 25.83 | 25.96 | 826,746 | -0.95(-3.53%) |
Mar 13, 2024 | 26.92 | 27.54 | 26.74 | 26.91 | 691,447 | -0.07(-0.26%) |
Mar 12, 2024 | 27.58 | 27.60 | 26.87 | 26.98 | 524,259 | -0.59(-2.15%) |
Mar 11, 2024 | 27.23 | 27.68 | 26.96 | 27.58 | 645,590 | +0.35(+1.27%) |
Mar 08, 2024 | 27.67 | 27.88 | 27.22 | 27.23 | 529,581 | -0.19(-0.69%) |
Mar 07, 2024 | 27.50 | 27.71 | 27.03 | 27.42 | 768,132 | +0.25(+0.91%) |
Mar 06, 2024 | 26.83 | 28.03 | 25.80 | 27.17 | 1,428,445 | +0.21(+0.77%) |
Mar 05, 2024 | 24.98 | 26.99 | 24.98 | 26.96 | 932,013 | +1.70(+6.73%) |
Mar 04, 2024 | 26.02 | 26.41 | 24.95 | 25.26 | 1,244,600 | -0.67(-2.59%) |
Mar 01, 2024 | 26.23 | 26.23 | 25.50 | 25.93 | 982,031 | -0.58(-2.20%) |
Feb 29, 2024 | 26.43 | 27.04 | 26.15 | 26.52 | 1,013,873 | +0.56(+2.17%) |
Feb 28, 2024 | 25.99 | 26.33 | 25.82 | 25.95 | 947,146 | -0.37(-1.39%) |
Feb 27, 2024 | 26.36 | 26.54 | 26.02 | 26.32 | 634,236 | +0.26(+0.99%) |
Feb 26, 2024 | 26.53 | 26.82 | 25.82 | 26.06 | 684,684 | -0.68(-2.55%) |
Feb 23, 2024 | 27.24 | 27.48 | 26.59 | 26.75 | 973,655 | -0.25(-0.92%) |
Feb 22, 2024 | 26.70 | 27.18 | 26.68 | 26.99 | 809,132 | +0.24(+0.89%) |
Feb 21, 2024 | 26.50 | 26.89 | 26.35 | 26.76 | 867,782 | -0.09(-0.33%) |
Feb 20, 2024 | 26.50 | 26.96 | 26.50 | 26.84 | 419,755 | -0.12(-0.44%) |
Feb 16, 2024 | 26.69 | 27.28 | 26.51 | 26.96 | 600,792 | -0.28(-1.02%) |
Feb 15, 2024 | 26.22 | 27.47 | 26.20 | 27.24 | 688,452 | +1.34(+5.19%) |
Feb 14, 2024 | 25.95 | 26.24 | 25.27 | 25.89 | 1,046,609 | +0.47(+1.87%) |
Feb 13, 2024 | 25.84 | 26.23 | 25.03 | 25.42 | 1,193,515 | -1.70(-6.27%) |
Feb 12, 2024 | 26.52 | 27.53 | 26.51 | 27.12 | 700,321 | +0.63(+2.39%) |
Feb 09, 2024 | 25.69 | 26.50 | 25.48 | 26.49 | 971,792 | +0.76(+2.96%) |
Feb 08, 2024 | 24.34 | 25.75 | 24.19 | 25.73 | 1,248,172 | +1.13(+4.58%) |
Feb 07, 2024 | 25.53 | 25.53 | 24.31 | 24.60 | 1,388,232 | -0.74(-2.93%) |
Feb 06, 2024 | 25.55 | 26.10 | 25.13 | 25.34 | 836,190 | -0.33(-1.27%) |
Feb 05, 2024 | 25.84 | 25.87 | 25.24 | 25.67 | 975,151 | -0.62(-2.37%) |
Feb 02, 2024 | 25.58 | 26.49 | 25.45 | 26.29 | 861,297 | -0.02(-0.08%) |
Feb 01, 2024 | 28.05 | 28.24 | 25.19 | 26.31 | 1,506,922 | -1.63(-5.84%) |
Jan 31, 2024 | 28.78 | 29.11 | 27.92 | 27.94 | 1,514,869 | -2.06(-6.86%) |
Jan 30, 2024 | 29.41 | 30.15 | 28.89 | 30.00 | 1,036,227 | +0.33(+1.10%) |
Jan 29, 2024 | 29.56 | 29.69 | 28.80 | 29.67 | 1,081,017 | +0.11(+0.37%) |
Jan 26, 2024 | 29.13 | 30.41 | 28.43 | 29.56 | 1,194,603 | -0.19(-0.63%) |
Jan 25, 2024 | 30.00 | 30.32 | 29.19 | 29.75 | 1,247,116 | +0.18(+0.60%) |
Jan 24, 2024 | 29.52 | 30.37 | 29.26 | 29.57 | 1,314,309 | +0.45(+1.56%) |
Jan 23, 2024 | 29.87 | 30.02 | 29.08 | 29.12 | 1,052,573 | -0.39(-1.31%) |
Jan 22, 2024 | 29.41 | 29.65 | 29.02 | 29.50 | 1,718,015 | +0.59(+2.05%) |
Jan 19, 2024 | 28.47 | 29.03 | 28.12 | 28.91 | 1,504,781 | +0.55(+1.95%) |
Jan 18, 2024 | 28.81 | 28.90 | 28.15 | 28.36 | 980,792 | -0.23(-0.80%) |
Jan 17, 2024 | 28.19 | 28.82 | 28.05 | 28.58 | 1,263,459 | -0.23(-0.79%) |
Jan 16, 2024 | 28.88 | 29.23 | 28.64 | 28.81 | 471,748 | -0.67(-2.28%) |
Jan 12, 2024 | 30.10 | 30.18 | 28.84 | 29.48 | 761,775 | -0.22(-0.73%) |
Jan 11, 2024 | 29.83 | 29.87 | 29.14 | 29.70 | 957,986 | -0.44(-1.48%) |
Jan 10, 2024 | 29.89 | 30.38 | 29.52 | 30.15 | 677,192 | +0.09(+0.29%) |
Jan 09, 2024 | 30.42 | 30.65 | 29.92 | 30.06 | 968,915 | -1.05(-3.37%) |
Jan 08, 2024 | 30.09 | 31.13 | 29.74 | 31.11 | 922,768 | +0.54(+1.76%) |
Jan 05, 2024 | 30.44 | 31.36 | 30.44 | 30.57 | 1,288,420 | -0.06(-0.19%) |
Jan 04, 2024 | 30.68 | 31.19 | 30.61 | 30.63 | 902,634 | -0.16(-0.51%) |
Jan 03, 2024 | 31.36 | 31.47 | 30.66 | 30.78 | 754,521 | -1.06(-3.32%) |