Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.14 | 28.19 | 28.07 | 28.07 | 11,526 | +0.36(+1.28%) |
Mar 27, 2024 | 27.67 | 27.80 | 27.60 | 27.71 | 19,445 | -0.64(-2.24%) |
Mar 26, 2024 | 28.37 | 28.40 | 28.22 | 28.35 | 28,107 | +0.14(+0.50%) |
Mar 25, 2024 | 28.13 | 28.26 | 27.93 | 28.21 | 28,544 | -0.07(-0.26%) |
Mar 22, 2024 | 28.27 | 28.33 | 28.10 | 28.28 | 8,679 | +0.58(+2.11%) |
Mar 21, 2024 | 27.80 | 27.95 | 27.70 | 27.70 | 10,578 | +0.32(+1.17%) |
Mar 20, 2024 | 27.19 | 27.38 | 26.81 | 27.38 | 19,209 | +0.39(+1.44%) |
Mar 19, 2024 | 26.84 | 27.18 | 26.84 | 26.99 | 32,114 | -0.20(-0.73%) |
Mar 18, 2024 | 27.43 | 27.43 | 27.06 | 27.19 | 17,877 | +0.21(+0.77%) |
Mar 15, 2024 | 27.01 | 27.12 | 26.87 | 26.98 | 14,896 | -0.51(-1.86%) |
Mar 14, 2024 | 27.84 | 27.84 | 27.49 | 27.49 | 12,604 | -0.48(-1.71%) |
Mar 13, 2024 | 28.03 | 28.14 | 27.82 | 27.97 | 5,743 | -0.08(-0.29%) |
Mar 12, 2024 | 28.00 | 28.15 | 27.82 | 28.05 | 21,651 | +0.84(+3.09%) |
Mar 11, 2024 | 27.60 | 27.60 | 27.21 | 27.21 | 27,446 | +0.62(+2.31%) |
Mar 08, 2024 | 26.65 | 26.78 | 26.36 | 26.59 | 21,683 | -0.37(-1.35%) |
Mar 07, 2024 | 26.98 | 27.21 | 26.90 | 26.96 | 20,523 | +0.38(+1.43%) |
Mar 06, 2024 | 26.77 | 26.79 | 26.53 | 26.58 | 29,499 | +0.44(+1.68%) |
Mar 05, 2024 | 25.85 | 26.15 | 25.85 | 26.14 | 23,662 | +0.05(+0.19%) |
Mar 04, 2024 | 26.53 | 26.53 | 26.07 | 26.09 | 18,345 | -2.00(-7.12%) |
Mar 01, 2024 | 28.09 | 28.24 | 28.00 | 28.09 | 12,171 | -0.15(-0.53%) |
Feb 29, 2024 | 28.41 | 28.48 | 28.19 | 28.24 | 13,533 | -0.21(-0.72%) |
Feb 28, 2024 | 27.50 | 28.48 | 27.50 | 28.45 | 6,411 | -0.55(-1.91%) |
Feb 27, 2024 | 29.06 | 29.06 | 28.93 | 29.00 | 6,080 | -0.82(-2.75%) |
Feb 26, 2024 | 30.57 | 30.57 | 29.68 | 29.82 | 16,292 | -0.55(-1.81%) |
Feb 23, 2024 | 29.93 | 30.38 | 29.93 | 30.37 | 10,893 | +0.35(+1.16%) |
Feb 22, 2024 | 30.01 | 30.03 | 29.78 | 30.02 | 43,299 | +0.17(+0.58%) |
Feb 21, 2024 | 29.98 | 29.99 | 29.67 | 29.85 | 14,451 | -0.19(-0.63%) |
Feb 20, 2024 | 29.95 | 30.17 | 29.85 | 30.04 | 6,938 | -0.51(-1.67%) |
Feb 16, 2024 | 31.17 | 31.31 | 30.55 | 30.55 | 21,695 | +0.58(+1.94%) |
Feb 15, 2024 | 29.95 | 29.97 | 29.82 | 29.97 | 8,596 | +0.32(+1.09%) |
Feb 14, 2024 | 29.49 | 29.68 | 29.49 | 29.65 | 11,182 | +0.66(+2.27%) |
Feb 13, 2024 | 29.10 | 29.39 | 28.91 | 28.99 | 53,394 | -0.85(-2.85%) |
Feb 12, 2024 | 29.61 | 29.94 | 29.55 | 29.84 | 17,833 | +0.59(+2.03%) |
Feb 09, 2024 | 29.02 | 29.30 | 28.98 | 29.25 | 35,053 | +0.54(+1.88%) |
Feb 08, 2024 | 28.64 | 28.81 | 28.63 | 28.71 | 13,074 | +0.28(+0.97%) |
Feb 07, 2024 | 28.36 | 28.61 | 28.32 | 28.43 | 23,844 | -0.42(-1.45%) |
Feb 06, 2024 | 28.50 | 28.90 | 28.50 | 28.85 | 29,971 | +0.61(+2.16%) |
Feb 05, 2024 | 27.94 | 28.37 | 27.93 | 28.24 | 32,703 | +0.44(+1.58%) |
Feb 02, 2024 | 27.61 | 27.81 | 27.61 | 27.80 | 13,223 | +0.54(+1.98%) |
Feb 01, 2024 | 26.89 | 27.26 | 26.89 | 27.26 | 18,647 | +1.05(+4.00%) |
Jan 31, 2024 | 26.22 | 26.44 | 26.05 | 26.21 | 21,017 | -0.57(-2.12%) |
Jan 30, 2024 | 27.07 | 27.07 | 26.62 | 26.78 | 16,033 | -0.72(-2.61%) |
Jan 29, 2024 | 27.53 | 27.57 | 27.28 | 27.50 | 42,182 | -0.27(-0.97%) |
Jan 26, 2024 | 27.58 | 27.80 | 27.58 | 27.77 | 27,337 | +0.29(+1.04%) |
Jan 25, 2024 | 27.54 | 27.54 | 27.36 | 27.48 | 17,133 | -0.35(-1.25%) |
Jan 24, 2024 | 27.66 | 27.94 | 27.63 | 27.83 | 30,089 | +1.15(+4.31%) |
Jan 23, 2024 | 26.53 | 26.68 | 26.33 | 26.68 | 57,089 | +0.47(+1.79%) |
Jan 22, 2024 | 26.02 | 26.27 | 26.02 | 26.21 | 67,253 | -1.03(-3.78%) |
Jan 19, 2024 | 26.87 | 27.34 | 26.79 | 27.24 | 96,688 | +0.40(+1.49%) |
Jan 18, 2024 | 26.86 | 26.95 | 26.75 | 26.84 | 145,003 | +0.34(+1.28%) |
Jan 17, 2024 | 26.27 | 26.54 | 26.27 | 26.50 | 42,567 | -0.90(-3.28%) |
Jan 16, 2024 | 27.47 | 27.62 | 27.40 | 27.40 | 27,743 | -0.61(-2.18%) |
Jan 12, 2024 | 28.15 | 28.20 | 27.98 | 28.01 | 29,432 | +0.17(+0.61%) |
Jan 11, 2024 | 27.67 | 27.93 | 27.48 | 27.84 | 84,982 | -0.52(-1.83%) |
Jan 10, 2024 | 28.45 | 28.48 | 28.34 | 28.36 | 24,977 | -0.46(-1.60%) |
Jan 09, 2024 | 27.89 | 28.86 | 27.89 | 28.82 | 23,565 | -0.46(-1.57%) |
Jan 08, 2024 | 28.85 | 29.28 | 27.85 | 29.28 | 21,564 | -0.05(-0.19%) |
Jan 05, 2024 | 29.52 | 29.52 | 29.34 | 29.34 | 17,490 | -0.06(-0.22%) |
Jan 04, 2024 | 29.59 | 29.59 | 29.29 | 29.40 | 22,332 | -0.54(-1.80%) |
Jan 03, 2024 | 29.76 | 29.96 | 29.75 | 29.94 | 21,967 | -0.20(-0.66%) |