Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.26 | 29.91 | 29.25 | 29.71 | 249,383 | +0.22(+0.75%) |
Mar 27, 2024 | 30.29 | 30.30 | 29.33 | 29.49 | 128,485 | +0.04(+0.14%) |
Mar 26, 2024 | 30.04 | 30.33 | 29.42 | 29.45 | 366,714 | -0.95(-3.12%) |
Mar 25, 2024 | 30.28 | 30.75 | 30.12 | 30.40 | 159,310 | -0.01(-0.03%) |
Mar 22, 2024 | 30.82 | 30.82 | 30.30 | 30.41 | 236,492 | -0.33(-1.07%) |
Mar 21, 2024 | 30.76 | 31.00 | 30.53 | 30.74 | 229,812 | +0.96(+3.22%) |
Mar 20, 2024 | 29.31 | 29.88 | 28.95 | 29.78 | 245,482 | +0.79(+2.73%) |
Mar 19, 2024 | 29.01 | 29.08 | 28.54 | 28.99 | 195,643 | -0.32(-1.09%) |
Mar 18, 2024 | 29.20 | 29.55 | 29.11 | 29.31 | 221,970 | +0.45(+1.56%) |
Mar 15, 2024 | 28.96 | 29.30 | 28.72 | 28.86 | 362,153 | +0.18(+0.63%) |
Mar 14, 2024 | 28.85 | 29.25 | 28.34 | 28.68 | 282,301 | -0.22(-0.76%) |
Mar 13, 2024 | 28.60 | 29.06 | 28.51 | 28.90 | 288,153 | -0.47(-1.60%) |
Mar 12, 2024 | 28.83 | 29.39 | 28.61 | 29.37 | 531,764 | +0.57(+1.98%) |
Mar 11, 2024 | 28.99 | 29.05 | 28.64 | 28.80 | 391,590 | -1.16(-3.87%) |
Mar 08, 2024 | 30.98 | 31.04 | 29.94 | 29.96 | 555,466 | -0.83(-2.70%) |
Mar 07, 2024 | 30.33 | 30.99 | 30.33 | 30.79 | 224,791 | +0.71(+2.36%) |
Mar 06, 2024 | 29.64 | 30.21 | 29.64 | 30.08 | 253,069 | +0.60(+2.04%) |
Mar 05, 2024 | 29.61 | 29.78 | 29.39 | 29.48 | 643,458 | +0.16(+0.55%) |
Mar 04, 2024 | 30.00 | 30.00 | 29.32 | 29.32 | 372,588 | -0.43(-1.45%) |
Mar 01, 2024 | 29.50 | 29.88 | 29.21 | 29.75 | 940,118 | +0.13(+0.44%) |
Feb 29, 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 705,064 | +0.42(+1.44%) |
Feb 28, 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 353,357 | -0.29(-0.98%) |
Feb 27, 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 486,457 | -0.42(-1.40%) |
Feb 26, 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 1,369,634 | +0.31(+1.05%) |
Feb 23, 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 1,798,939 | +0.27(+0.92%) |
Feb 22, 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 2,241,484 | +1.08(+3.82%) |
Feb 21, 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 1,972,897 | +0.40(+1.44%) |
Feb 20, 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 1,660,474 | +0.57(+2.09%) |
Feb 16, 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 520,189 | -1.26(-4.41%) |
Feb 15, 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 973,055 | +0.75(+2.70%) |
Feb 14, 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 671,892 | +0.76(+2.81%) |
Feb 13, 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 3,475,517 | -2.67(-8.99%) |
Feb 12, 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 3,553,639 | +2.94(+10.99%) |
Feb 09, 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 607,017 | +0.10(+0.38%) |
Feb 08, 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 2,237,171 | +4.10(+18.17%) |
Feb 07, 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 94,607 | +0.09(+0.40%) |
Feb 06, 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 297,562 | +0.16(+0.72%) |
Feb 05, 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 657,832 | +0.49(+2.25%) |
Feb 02, 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 265,079 | -0.04(-0.18%) |
Feb 01, 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 103,794 | +0.26(+1.20%) |
Jan 31, 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 82,735 | -0.33(-1.50%) |
Jan 30, 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 135,786 | -0.30(-1.35%) |
Jan 29, 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 130,334 | +0.14(+0.63%) |
Jan 26, 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 149,082 | -0.38(-1.69%) |
Jan 25, 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 145,661 | -0.31(-1.36%) |
Jan 24, 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 169,227 | +0.23(+1.02%) |
Jan 23, 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 145,026 | -0.22(-0.97%) |
Jan 22, 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 252,899 | +0.32(+1.45%) |
Jan 19, 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 128,491 | +0.09(+0.38%) |
Jan 18, 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 253,696 | +0.41(+1.89%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 123,561 | +0.12(+0.57%) |
Jan 16, 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 218,041 | -0.38(-1.71%) |
Jan 12, 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 245,327 | +0.02(+0.09%) |
Jan 11, 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 389,768 | +0.35(+1.60%) |
Jan 10, 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 150,609 | +0.21(+0.97%) |
Jan 09, 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 311,125 | +0.03(+0.14%) |
Jan 08, 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 402,709 | +0.60(+2.86%) |
Jan 05, 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 264,253 | +0.04(+0.19%) |
Jan 04, 2024 | 21.02 | 21.08 | 20.85 | 20.95 | 243,862 | -0.44(-2.06%) |
Jan 03, 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 204,976 | -0.22(-1.02%) |