Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.50 | 33.00 | 32.05 | 33.00 | 62,646 | +0.65(+2.01%) |
Mar 27, 2024 | 31.46 | 32.38 | 31.43 | 32.35 | 47,180 | +1.00(+3.19%) |
Mar 26, 2024 | 32.31 | 32.49 | 31.25 | 31.35 | 46,704 | -0.93(-2.88%) |
Mar 25, 2024 | 30.86 | 32.37 | 30.86 | 32.28 | 85,173 | +1.56(+5.08%) |
Mar 22, 2024 | 31.31 | 31.77 | 30.61 | 30.72 | 70,445 | -0.53(-1.70%) |
Mar 21, 2024 | 30.87 | 31.50 | 30.40 | 31.25 | 53,259 | +0.38(+1.23%) |
Mar 20, 2024 | 30.46 | 30.95 | 29.95 | 30.87 | 76,009 | +0.12(+0.39%) |
Mar 19, 2024 | 29.14 | 30.75 | 29.14 | 30.75 | 88,526 | +1.39(+4.73%) |
Mar 18, 2024 | 29.20 | 29.55 | 28.67 | 29.36 | 121,036 | +0.26(+0.89%) |
Mar 15, 2024 | 28.36 | 29.11 | 28.36 | 29.10 | 106,944 | +0.60(+2.11%) |
Mar 14, 2024 | 28.83 | 29.11 | 28.33 | 28.50 | 61,653 | -0.18(-0.63%) |
Mar 13, 2024 | 27.86 | 29.06 | 27.86 | 28.68 | 102,928 | +1.12(+4.06%) |
Mar 12, 2024 | 27.38 | 27.84 | 27.18 | 27.56 | 68,423 | +0.00(+0.00%) |
Mar 11, 2024 | 27.52 | 27.79 | 26.89 | 27.56 | 68,856 | -0.14(-0.51%) |
Mar 08, 2024 | 27.97 | 28.20 | 26.99 | 27.70 | 89,140 | +0.04(+0.14%) |
Mar 07, 2024 | 24.56 | 28.12 | 24.53 | 27.66 | 165,719 | +3.59(+14.91%) |
Mar 06, 2024 | 24.76 | 24.94 | 23.78 | 24.07 | 75,413 | -0.17(-0.70%) |
Mar 05, 2024 | 23.95 | 24.64 | 23.80 | 24.24 | 78,137 | +0.28(+1.17%) |
Mar 04, 2024 | 24.76 | 24.98 | 23.93 | 23.96 | 73,381 | -0.58(-2.36%) |
Mar 01, 2024 | 24.02 | 24.86 | 23.97 | 24.54 | 97,824 | +0.89(+3.76%) |
Feb 29, 2024 | 23.51 | 24.04 | 23.50 | 23.65 | 132,278 | +0.51(+2.20%) |
Feb 28, 2024 | 23.50 | 23.71 | 23.00 | 23.14 | 54,468 | -0.31(-1.32%) |
Feb 27, 2024 | 23.13 | 23.78 | 23.09 | 23.45 | 58,754 | +0.58(+2.54%) |
Feb 26, 2024 | 22.86 | 23.09 | 22.60 | 22.87 | 75,382 | -0.11(-0.48%) |
Feb 23, 2024 | 23.31 | 23.34 | 22.83 | 22.98 | 76,824 | -0.60(-2.54%) |
Feb 22, 2024 | 23.47 | 23.88 | 23.34 | 23.58 | 90,649 | -0.08(-0.34%) |
Feb 21, 2024 | 23.68 | 24.45 | 23.52 | 23.66 | 85,543 | +0.19(+0.81%) |
Feb 20, 2024 | 24.02 | 24.04 | 23.28 | 23.47 | 62,660 | -0.79(-3.26%) |
Feb 16, 2024 | 23.75 | 24.42 | 23.54 | 24.26 | 60,214 | +0.52(+2.19%) |
Feb 15, 2024 | 22.39 | 23.82 | 22.39 | 23.74 | 75,166 | +1.34(+5.98%) |
Feb 14, 2024 | 22.15 | 22.46 | 21.96 | 22.40 | 53,313 | +0.49(+2.24%) |
Feb 13, 2024 | 22.82 | 22.96 | 21.86 | 21.91 | 98,354 | -1.14(-4.95%) |
Feb 12, 2024 | 21.50 | 23.42 | 21.50 | 23.05 | 132,476 | +1.15(+5.25%) |
Feb 09, 2024 | 22.44 | 22.52 | 21.80 | 21.90 | 58,917 | -0.31(-1.40%) |
Feb 08, 2024 | 21.80 | 22.21 | 21.67 | 22.21 | 42,537 | +0.41(+1.88%) |
Feb 07, 2024 | 22.01 | 22.09 | 21.33 | 21.80 | 65,491 | -0.08(-0.37%) |
Feb 06, 2024 | 21.38 | 22.12 | 21.38 | 21.88 | 69,120 | +0.45(+2.10%) |
Feb 05, 2024 | 21.50 | 21.70 | 21.27 | 21.43 | 76,877 | -0.13(-0.60%) |
Feb 02, 2024 | 22.01 | 22.23 | 21.55 | 21.56 | 78,158 | -0.45(-2.04%) |
Feb 01, 2024 | 22.48 | 22.74 | 21.97 | 22.01 | 73,381 | -0.21(-0.95%) |
Jan 31, 2024 | 22.86 | 23.23 | 22.22 | 22.22 | 76,252 | -0.70(-3.05%) |
Jan 30, 2024 | 22.02 | 22.93 | 22.02 | 22.92 | 100,218 | +0.86(+3.90%) |
Jan 29, 2024 | 21.89 | 22.17 | 21.81 | 22.06 | 69,002 | +0.01(+0.05%) |
Jan 26, 2024 | 22.50 | 22.63 | 21.69 | 22.05 | 61,040 | -0.41(-1.83%) |
Jan 25, 2024 | 22.31 | 22.47 | 22.12 | 22.46 | 81,078 | +0.34(+1.54%) |
Jan 24, 2024 | 22.31 | 22.51 | 21.58 | 22.12 | 124,587 | -0.54(-2.38%) |
Jan 23, 2024 | 22.60 | 22.96 | 22.38 | 22.66 | 102,933 | +0.03(+0.13%) |
Jan 22, 2024 | 22.04 | 22.75 | 22.04 | 22.63 | 150,169 | +0.71(+3.24%) |
Jan 19, 2024 | 22.40 | 22.40 | 21.58 | 21.92 | 106,191 | -0.38(-1.70%) |
Jan 18, 2024 | 22.50 | 23.26 | 22.13 | 22.30 | 110,084 | -0.01(-0.04%) |
Jan 17, 2024 | 22.25 | 22.71 | 22.02 | 22.31 | 73,507 | +0.10(+0.45%) |
Jan 16, 2024 | 23.79 | 23.79 | 22.17 | 22.21 | 88,441 | -1.20(-5.13%) |
Jan 12, 2024 | 23.72 | 23.85 | 23.05 | 23.41 | 81,134 | +0.06(+0.26%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.08 | 23.35 | 102,686 | -0.05(-0.21%) |
Jan 10, 2024 | 24.00 | 24.20 | 23.07 | 23.40 | 82,526 | -0.55(-2.30%) |
Jan 09, 2024 | 25.29 | 25.29 | 23.75 | 23.95 | 145,359 | -1.41(-5.56%) |
Jan 08, 2024 | 25.70 | 25.95 | 24.86 | 25.36 | 113,786 | -0.97(-3.68%) |
Jan 05, 2024 | 26.58 | 26.78 | 26.13 | 26.33 | 68,714 | -0.25(-0.94%) |
Jan 04, 2024 | 27.71 | 28.02 | 26.47 | 26.58 | 62,152 | -0.94(-3.42%) |
Jan 03, 2024 | 26.87 | 27.75 | 26.54 | 27.52 | 63,644 | +0.71(+2.65%) |