Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.41 | 12,500 | -1.08(-3.79%) | |||
Mar 27, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 66 | +0.20(+0.70%) |
Mar 26, 2024 | 28.45 | 28.45 | 28.29 | 28.29 | 4,865 | +0.29(+1.05%) |
Mar 25, 2024 | 28.00 | 28.30 | 28.00 | 28.00 | 127 | -1.48(-5.02%) |
Mar 22, 2024 | 30.56 | 30.56 | 29.48 | 29.48 | 273 | +0.84(+2.93%) |
Mar 21, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 200 | -0.36(-1.24%) |
Mar 20, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 195 | -0.31(-1.06%) |
Mar 19, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 4,080 | -0.01(-0.02%) |
Mar 18, 2024 | 29.39 | 29.39 | 29.00 | 29.32 | 1,365 | -0.67(-2.25%) |
Mar 15, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 100 | +0.87(+2.99%) |
Mar 14, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 10 | +0.50(+1.75%) |
Mar 13, 2024 | 28.62 | 28.62 | 28.26 | 28.62 | 498 | -0.39(-1.34%) |
Mar 11, 2024 | 29.01 | 0 | -0.85(-2.85%) | |||
Mar 08, 2024 | 30.93 | 30.93 | 29.86 | 29.86 | 100 | -1.02(-3.29%) |
Mar 05, 2024 | 30.88 | 0 | +0.88(+2.92%) | |||
Mar 04, 2024 | 30.40 | 30.40 | 28.92 | 30.00 | 37,180 | +0.43(+1.45%) |
Mar 01, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 10,065 | +0.57(+1.97%) |
Feb 29, 2024 | 29.35 | 29.35 | 29.00 | 29.00 | 167 | -0.34(-1.16%) |
Feb 27, 2024 | 29.34 | 0 | +0.26(+0.89%) | |||
Feb 26, 2024 | 27.78 | 29.08 | 27.78 | 29.08 | 12,535 | +0.81(+2.87%) |
Feb 23, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 100 | -0.07(-0.25%) |
Feb 22, 2024 | 27.18 | 28.85 | 27.05 | 28.34 | 814 | +0.06(+0.21%) |
Feb 21, 2024 | 28.20 | 28.28 | 28.20 | 28.28 | 550 | +2.04(+7.77%) |
Feb 16, 2024 | 26.24 | 0 | -0.82(-3.03%) | |||
Feb 15, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 10,012 | +1.06(+4.08%) |
Feb 14, 2024 | 26.29 | 26.54 | 26.00 | 26.00 | 5,470 | -1.10(-4.06%) |
Feb 13, 2024 | 27.32 | 27.32 | 27.10 | 27.10 | 51 | +1.18(+4.55%) |
Feb 12, 2024 | 27.40 | 27.40 | 25.66 | 25.92 | 1,007 | -1.47(-5.37%) |
Feb 09, 2024 | 25.65 | 27.39 | 25.65 | 27.39 | 436 | +0.49(+1.81%) |
Feb 08, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 17 | -0.20(-0.73%) |
Feb 07, 2024 | 27.25 | 27.25 | 27.10 | 27.10 | 231 | +0.63(+2.38%) |
Feb 06, 2024 | 27.10 | 27.10 | 26.47 | 26.47 | 20,800 | -1.53(-5.46%) |
Feb 05, 2024 | 28.24 | 28.24 | 27.40 | 28.00 | 74,959 | +0.90(+3.32%) |
Feb 02, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 185 | -0.20(-0.73%) |
Feb 01, 2024 | 27.30 | 27.34 | 27.30 | 27.30 | 537 | -0.69(-2.48%) |
Jan 31, 2024 | 28.05 | 28.11 | 27.53 | 27.99 | 2,290 | -0.99(-3.40%) |
Jan 29, 2024 | 28.98 | 0 | -2.77(-8.72%) | |||
Jan 26, 2024 | 31.00 | 31.75 | 31.00 | 31.75 | 15,083 | +2.94(+10.20%) |
Jan 25, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 285 | -0.60(-2.04%) |
Jan 24, 2024 | 29.55 | 29.55 | 29.41 | 29.41 | 71 | +0.18(+0.60%) |
Jan 23, 2024 | 29.35 | 29.35 | 29.23 | 29.23 | 1,160 | +1.52(+5.47%) |
Jan 19, 2024 | 27.72 | 10,000 | -1.03(-3.58%) | |||
Jan 18, 2024 | 28.00 | 28.75 | 28.00 | 28.75 | 32,623 | -0.61(-2.06%) |
Jan 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 10,500 | -1.42(-4.62%) |
Jan 16, 2024 | 30.78 | 30.82 | 30.78 | 30.78 | 60 | +0.84(+2.80%) |
Jan 12, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 3,772 | +0.14(+0.47%) |
Jan 11, 2024 | 30.00 | 30.00 | 29.32 | 29.80 | 6,625 | +0.28(+0.95%) |
Jan 10, 2024 | 29.04 | 29.52 | 29.00 | 29.52 | 11,915 | +0.56(+1.93%) |
Jan 09, 2024 | 28.94 | 28.98 | 28.73 | 28.96 | 21,553 | +0.51(+1.81%) |
Jan 08, 2024 | 28.86 | 28.90 | 28.45 | 28.45 | 136 | -0.39(-1.36%) |
Jan 05, 2024 | 28.80 | 28.84 | 28.44 | 28.84 | 100 | +0.27(+0.95%) |
Jan 03, 2024 | 28.57 | 813 | +0.18(+0.62%) |