Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.49 | 35.73 | 33.55 | 34.30 | 7,973 | -0.06(-0.17%) |
Mar 27, 2024 | 35.28 | 35.90 | 34.30 | 34.36 | 8,485 | -0.14(-0.41%) |
Mar 26, 2024 | 36.50 | 37.91 | 34.50 | 34.50 | 5,711 | -1.31(-3.66%) |
Mar 25, 2024 | 35.55 | 36.05 | 35.11 | 35.81 | 10,020 | +0.33(+0.93%) |
Mar 22, 2024 | 36.30 | 38.03 | 35.48 | 35.48 | 10,557 | -2.42(-6.39%) |
Mar 21, 2024 | 36.99 | 39.91 | 35.49 | 37.90 | 22,448 | +1.90(+5.28%) |
Mar 20, 2024 | 35.05 | 36.00 | 34.29 | 36.00 | 7,168 | +0.76(+2.16%) |
Mar 19, 2024 | 32.21 | 35.55 | 32.00 | 35.24 | 17,469 | +3.40(+10.68%) |
Mar 18, 2024 | 30.94 | 33.65 | 30.94 | 31.84 | 29,400 | +1.91(+6.38%) |
Mar 15, 2024 | 30.45 | 34.29 | 29.93 | 29.93 | 41,481 | -0.57(-1.87%) |
Mar 14, 2024 | 32.40 | 33.57 | 30.50 | 30.50 | 11,620 | -1.60(-4.98%) |
Mar 13, 2024 | 34.12 | 34.12 | 30.87 | 32.10 | 8,563 | -0.33(-1.02%) |
Mar 12, 2024 | 35.52 | 35.86 | 32.43 | 32.43 | 12,808 | -3.08(-8.67%) |
Mar 11, 2024 | 29.58 | 38.25 | 29.55 | 35.51 | 55,557 | +6.16(+20.99%) |
Mar 08, 2024 | 29.73 | 30.25 | 29.08 | 29.35 | 6,624 | -0.90(-2.98%) |
Mar 07, 2024 | 30.41 | 30.94 | 29.84 | 30.25 | 7,320 | -0.15(-0.49%) |
Mar 06, 2024 | 29.90 | 31.00 | 29.01 | 30.40 | 25,353 | +0.50(+1.67%) |
Mar 05, 2024 | 29.15 | 29.90 | 27.76 | 29.90 | 26,370 | +2.13(+7.67%) |
Mar 04, 2024 | 24.45 | 28.07 | 24.32 | 27.77 | 28,132 | +4.47(+19.18%) |
Mar 01, 2024 | 23.65 | 24.88 | 23.30 | 23.30 | 14,705 | -0.01(-0.04%) |
Feb 29, 2024 | 23.26 | 24.00 | 23.01 | 23.31 | 6,638 | +0.76(+3.37%) |
Feb 28, 2024 | 22.85 | 22.85 | 22.53 | 22.55 | 4,029 | -0.01(-0.04%) |
Feb 27, 2024 | 22.79 | 23.30 | 22.46 | 22.56 | 6,053 | +0.16(+0.71%) |
Feb 26, 2024 | 23.27 | 23.53 | 22.11 | 22.40 | 4,894 | -1.02(-4.36%) |
Feb 23, 2024 | 22.10 | 23.42 | 22.07 | 23.42 | 12,170 | +1.18(+5.31%) |
Feb 22, 2024 | 21.96 | 22.88 | 21.53 | 22.24 | 11,603 | +0.64(+2.96%) |
Feb 21, 2024 | 22.63 | 22.63 | 21.16 | 21.60 | 11,747 | -0.81(-3.61%) |
Feb 20, 2024 | 24.18 | 24.31 | 22.41 | 22.41 | 19,693 | -1.78(-7.36%) |
Feb 16, 2024 | 25.90 | 26.27 | 24.19 | 24.19 | 13,106 | -1.87(-7.18%) |
Feb 15, 2024 | 24.10 | 26.39 | 24.10 | 26.06 | 8,193 | +1.97(+8.18%) |
Feb 14, 2024 | 24.05 | 24.09 | 23.50 | 24.09 | 3,287 | +0.99(+4.29%) |
Feb 13, 2024 | 24.71 | 24.71 | 23.10 | 23.10 | 5,001 | -1.31(-5.37%) |
Feb 12, 2024 | 25.04 | 25.04 | 24.41 | 24.41 | 3,817 | +0.05(+0.21%) |
Feb 09, 2024 | 23.48 | 24.72 | 23.48 | 24.36 | 2,946 | +0.88(+3.75%) |
Feb 08, 2024 | 23.43 | 23.50 | 23.43 | 23.48 | 2,937 | -0.04(-0.17%) |
Feb 07, 2024 | 23.54 | 24.12 | 23.44 | 23.52 | 2,823 | -0.27(-1.13%) |
Feb 06, 2024 | 24.40 | 24.51 | 23.32 | 23.79 | 4,924 | -0.71(-2.90%) |
Feb 05, 2024 | 23.36 | 24.50 | 23.05 | 24.50 | 7,062 | -0.01(-0.04%) |
Feb 02, 2024 | 24.36 | 25.32 | 24.01 | 24.51 | 3,455 | -0.48(-1.92%) |
Feb 01, 2024 | 24.17 | 24.99 | 23.21 | 24.99 | 7,953 | +0.87(+3.61%) |
Jan 31, 2024 | 24.82 | 25.05 | 24.12 | 24.12 | 4,759 | -0.05(-0.21%) |
Jan 30, 2024 | 23.99 | 25.29 | 23.00 | 24.17 | 31,493 | -0.48(-1.95%) |
Jan 29, 2024 | 22.71 | 24.65 | 22.44 | 24.65 | 12,431 | +2.09(+9.26%) |
Jan 26, 2024 | 22.95 | 22.95 | 21.91 | 22.56 | 4,291 | -0.31(-1.36%) |
Jan 25, 2024 | 21.91 | 22.90 | 21.81 | 22.87 | 16,693 | +0.84(+3.81%) |
Jan 24, 2024 | 21.90 | 22.05 | 21.80 | 22.03 | 8,485 | +0.23(+1.06%) |
Jan 23, 2024 | 23.35 | 23.35 | 21.80 | 21.80 | 5,713 | -0.66(-2.94%) |
Jan 22, 2024 | 22.16 | 23.29 | 21.79 | 22.46 | 7,437 | +0.20(+0.90%) |
Jan 19, 2024 | 22.75 | 22.78 | 20.62 | 22.26 | 18,512 | -0.59(-2.58%) |
Jan 18, 2024 | 23.10 | 23.41 | 22.85 | 22.85 | 9,601 | -0.47(-2.02%) |
Jan 17, 2024 | 24.90 | 25.93 | 23.25 | 23.32 | 28,298 | -3.01(-11.43%) |
Jan 16, 2024 | 29.75 | 30.65 | 24.33 | 26.33 | 33,065 | -3.27(-11.05%) |
Jan 12, 2024 | 23.87 | 30.50 | 23.87 | 29.60 | 88,049 | +6.35(+27.31%) |
Jan 11, 2024 | 24.05 | 24.05 | 23.04 | 23.25 | 6,244 | -0.18(-0.77%) |
Jan 10, 2024 | 23.50 | 23.88 | 23.20 | 23.43 | 5,098 | -0.51(-2.13%) |
Jan 09, 2024 | 24.88 | 24.88 | 23.77 | 23.94 | 13,870 | -0.32(-1.32%) |
Jan 08, 2024 | 24.29 | 24.71 | 23.19 | 24.26 | 13,575 | +0.40(+1.68%) |
Jan 05, 2024 | 24.70 | 25.06 | 23.86 | 23.86 | 6,113 | -0.75(-3.05%) |
Jan 04, 2024 | 24.78 | 25.25 | 24.24 | 24.61 | 13,266 | -0.08(-0.32%) |
Jan 03, 2024 | 25.90 | 25.90 | 24.48 | 24.69 | 8,935 | -1.31(-5.04%) |