Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.25 | 25.34 | 24.25 | 24.77 | 803,163 | -0.39(-1.55%) |
Mar 27, 2024 | 25.07 | 25.58 | 24.46 | 25.16 | 612,088 | +0.41(+1.66%) |
Mar 26, 2024 | 25.87 | 25.87 | 24.53 | 24.75 | 612,779 | -0.65(-2.56%) |
Mar 25, 2024 | 25.82 | 26.27 | 24.71 | 25.40 | 393,217 | -0.52(-2.01%) |
Mar 22, 2024 | 25.42 | 26.37 | 25.18 | 25.92 | 942,948 | +0.33(+1.29%) |
Mar 21, 2024 | 25.83 | 26.45 | 25.28 | 25.59 | 463,856 | +0.08(+0.31%) |
Mar 20, 2024 | 24.90 | 25.86 | 24.46 | 25.51 | 423,132 | +0.42(+1.67%) |
Mar 19, 2024 | 24.81 | 25.59 | 24.81 | 25.09 | 419,576 | +0.00(+0.00%) |
Mar 18, 2024 | 25.91 | 26.75 | 24.60 | 25.09 | 689,827 | -0.98(-3.76%) |
Mar 15, 2024 | 26.40 | 26.75 | 25.94 | 26.07 | 1,543,877 | -0.41(-1.55%) |
Mar 14, 2024 | 28.49 | 28.53 | 26.23 | 26.48 | 733,264 | -2.12(-7.41%) |
Mar 13, 2024 | 27.63 | 29.00 | 27.53 | 28.60 | 489,644 | +1.06(+3.85%) |
Mar 12, 2024 | 28.03 | 28.23 | 27.05 | 27.54 | 481,789 | -0.52(-1.85%) |
Mar 11, 2024 | 30.22 | 30.85 | 27.89 | 28.06 | 568,780 | -2.16(-7.15%) |
Mar 08, 2024 | 29.92 | 30.50 | 29.43 | 30.22 | 366,951 | +0.92(+3.14%) |
Mar 07, 2024 | 29.62 | 29.74 | 29.09 | 29.30 | 390,080 | -0.04(-0.14%) |
Mar 06, 2024 | 29.01 | 29.44 | 28.55 | 29.34 | 412,555 | +0.99(+3.49%) |
Mar 05, 2024 | 27.93 | 28.57 | 27.52 | 28.35 | 334,089 | +0.03(+0.11%) |
Mar 04, 2024 | 28.83 | 29.33 | 27.81 | 28.32 | 338,043 | -0.21(-0.74%) |
Mar 01, 2024 | 27.86 | 28.92 | 27.69 | 28.53 | 607,074 | +0.94(+3.41%) |
Feb 29, 2024 | 29.76 | 29.76 | 27.54 | 27.59 | 749,496 | -1.39(-4.80%) |
Feb 28, 2024 | 29.87 | 30.36 | 28.91 | 28.98 | 642,222 | -1.32(-4.36%) |
Feb 27, 2024 | 28.87 | 31.03 | 28.35 | 30.30 | 827,184 | +2.12(+7.52%) |
Feb 26, 2024 | 27.20 | 28.43 | 27.20 | 28.18 | 537,535 | +0.96(+3.53%) |
Feb 23, 2024 | 27.03 | 27.64 | 26.80 | 27.22 | 586,766 | +0.27(+1.00%) |
Feb 22, 2024 | 27.00 | 27.50 | 26.13 | 26.95 | 642,190 | -0.10(-0.37%) |
Feb 21, 2024 | 27.49 | 27.86 | 26.60 | 27.05 | 579,537 | -0.48(-1.74%) |
Feb 20, 2024 | 27.41 | 28.30 | 26.89 | 27.53 | 671,925 | -0.49(-1.75%) |
Feb 16, 2024 | 28.45 | 30.32 | 27.46 | 28.02 | 1,184,921 | -0.50(-1.75%) |
Feb 15, 2024 | 27.23 | 28.86 | 27.11 | 28.52 | 689,888 | +1.23(+4.51%) |
Feb 14, 2024 | 27.76 | 27.76 | 25.89 | 27.29 | 732,303 | +0.80(+3.02%) |
Feb 13, 2024 | 27.94 | 29.32 | 26.34 | 26.49 | 1,064,953 | -2.94(-9.99%) |
Feb 12, 2024 | 28.40 | 30.19 | 28.40 | 29.43 | 797,597 | +1.05(+3.70%) |
Feb 09, 2024 | 27.65 | 28.64 | 27.55 | 28.38 | 1,017,219 | +0.95(+3.46%) |
Feb 08, 2024 | 26.55 | 27.75 | 26.50 | 27.43 | 870,376 | +0.82(+3.08%) |
Feb 07, 2024 | 26.28 | 27.13 | 25.78 | 26.61 | 676,438 | +0.30(+1.14%) |
Feb 06, 2024 | 25.03 | 26.41 | 24.51 | 26.31 | 752,717 | +1.26(+5.03%) |
Feb 05, 2024 | 25.27 | 25.59 | 24.29 | 25.05 | 1,552,279 | -0.72(-2.79%) |
Feb 02, 2024 | 26.92 | 27.35 | 25.14 | 25.77 | 872,323 | -1.60(-5.85%) |
Feb 01, 2024 | 28.70 | 28.81 | 27.29 | 27.37 | 820,535 | -1.02(-3.59%) |
Jan 31, 2024 | 29.98 | 30.31 | 28.27 | 28.39 | 1,261,804 | -1.47(-4.92%) |
Jan 30, 2024 | 31.47 | 31.57 | 29.40 | 29.86 | 1,293,349 | -3.90(-11.55%) |
Jan 29, 2024 | 32.64 | 33.84 | 31.68 | 33.76 | 495,140 | +1.13(+3.46%) |
Jan 26, 2024 | 32.43 | 33.02 | 32.09 | 32.63 | 420,372 | +0.57(+1.78%) |
Jan 25, 2024 | 33.06 | 33.47 | 31.58 | 32.06 | 742,478 | -0.87(-2.64%) |
Jan 24, 2024 | 34.00 | 34.17 | 32.64 | 32.93 | 388,430 | -0.76(-2.26%) |
Jan 23, 2024 | 34.57 | 34.65 | 32.86 | 33.69 | 705,069 | -0.38(-1.12%) |
Jan 22, 2024 | 33.16 | 34.75 | 32.56 | 34.07 | 743,236 | +1.02(+3.09%) |
Jan 19, 2024 | 32.40 | 33.61 | 31.73 | 33.05 | 754,526 | +0.73(+2.26%) |
Jan 18, 2024 | 32.53 | 32.74 | 31.50 | 32.32 | 403,843 | -0.06(-0.19%) |
Jan 17, 2024 | 32.55 | 32.95 | 31.26 | 32.38 | 789,041 | -0.74(-2.23%) |
Jan 16, 2024 | 34.20 | 34.90 | 32.61 | 33.12 | 676,634 | -1.55(-4.47%) |
Jan 12, 2024 | 34.74 | 36.19 | 33.96 | 34.67 | 577,782 | -0.14(-0.40%) |
Jan 11, 2024 | 35.65 | 36.20 | 33.70 | 34.81 | 1,180,317 | -1.06(-2.96%) |
Jan 10, 2024 | 39.55 | 40.19 | 34.24 | 35.87 | 1,842,561 | -3.75(-9.46%) |
Jan 09, 2024 | 34.08 | 41.55 | 33.52 | 39.62 | 3,144,729 | +4.34(+12.30%) |
Jan 08, 2024 | 31.54 | 35.54 | 28.71 | 35.28 | 3,795,815 | -5.38(-13.23%) |
Jan 05, 2024 | 39.81 | 41.10 | 38.23 | 40.66 | 921,075 | +0.27(+0.67%) |
Jan 04, 2024 | 38.55 | 40.53 | 38.14 | 40.39 | 904,843 | +2.35(+6.18%) |
Jan 03, 2024 | 38.15 | 39.02 | 36.82 | 38.04 | 757,952 | -0.50(-1.30%) |