Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 26.97 | 28.20 | 26.97 | 28.17 | 620,619 | +1.36(+5.07%) |
Mar 26, 2024 | 27.32 | 27.43 | 26.75 | 26.81 | 308,074 | -0.22(-0.81%) |
Mar 25, 2024 | 26.95 | 27.49 | 26.95 | 27.03 | 331,368 | +0.06(+0.22%) |
Mar 22, 2024 | 27.68 | 27.68 | 26.82 | 26.97 | 918,883 | -0.63(-2.28%) |
Mar 21, 2024 | 27.53 | 28.19 | 27.00 | 27.60 | 805,044 | +0.33(+1.21%) |
Mar 20, 2024 | 25.98 | 27.67 | 25.88 | 27.27 | 718,391 | +1.16(+4.44%) |
Mar 19, 2024 | 26.19 | 26.47 | 26.06 | 26.11 | 517,206 | -0.18(-0.68%) |
Mar 18, 2024 | 26.56 | 26.77 | 26.13 | 26.29 | 632,135 | -0.25(-0.94%) |
Mar 15, 2024 | 26.26 | 26.97 | 26.26 | 26.54 | 2,507,340 | +0.28(+1.07%) |
Mar 14, 2024 | 27.06 | 27.13 | 26.12 | 26.26 | 817,436 | -0.96(-3.53%) |
Mar 13, 2024 | 27.23 | 27.85 | 27.05 | 27.22 | 683,660 | -0.07(-0.26%) |
Mar 12, 2024 | 27.89 | 27.91 | 27.18 | 27.29 | 518,355 | -0.60(-2.15%) |
Mar 11, 2024 | 27.54 | 28.00 | 27.27 | 27.89 | 638,320 | +0.35(+1.27%) |
Mar 08, 2024 | 27.99 | 28.20 | 27.53 | 27.54 | 523,617 | -0.19(-0.69%) |
Mar 07, 2024 | 27.81 | 28.03 | 27.34 | 27.73 | 759,482 | +0.25(+0.91%) |
Mar 06, 2024 | 27.14 | 28.34 | 26.09 | 27.48 | 1,412,358 | +0.21(+0.77%) |
Mar 05, 2024 | 25.26 | 27.30 | 25.26 | 27.27 | 921,517 | +1.72(+6.73%) |
Mar 04, 2024 | 26.32 | 26.71 | 25.23 | 25.55 | 1,230,584 | -0.68(-2.59%) |
Mar 01, 2024 | 26.53 | 26.53 | 25.79 | 26.23 | 970,972 | -0.59(-2.20%) |
Feb 29, 2024 | 26.73 | 27.35 | 26.45 | 26.82 | 1,002,455 | +0.57(+2.17%) |
Feb 28, 2024 | 26.29 | 26.63 | 26.11 | 26.25 | 936,480 | -0.37(-1.39%) |
Feb 27, 2024 | 26.66 | 26.84 | 26.32 | 26.62 | 627,094 | +0.26(+0.99%) |
Feb 26, 2024 | 26.83 | 27.13 | 26.11 | 26.36 | 676,973 | -0.69(-2.55%) |
Feb 23, 2024 | 27.55 | 27.79 | 26.89 | 27.05 | 962,690 | -0.25(-0.92%) |
Feb 22, 2024 | 27.00 | 27.49 | 26.98 | 27.30 | 800,020 | +0.24(+0.89%) |
Feb 21, 2024 | 26.80 | 27.20 | 26.65 | 27.06 | 858,009 | -0.09(-0.33%) |
Feb 20, 2024 | 26.80 | 27.27 | 26.80 | 27.15 | 415,028 | -0.12(-0.44%) |
Feb 16, 2024 | 26.99 | 27.59 | 26.81 | 27.27 | 594,026 | -0.28(-1.02%) |
Feb 15, 2024 | 26.52 | 27.78 | 26.50 | 27.55 | 680,699 | +1.36(+5.19%) |
Feb 14, 2024 | 26.25 | 26.54 | 25.55 | 26.19 | 1,034,822 | +0.48(+1.87%) |
Feb 13, 2024 | 26.13 | 26.53 | 25.32 | 25.71 | 1,180,074 | -1.72(-6.27%) |
Feb 12, 2024 | 26.82 | 27.84 | 26.81 | 27.43 | 692,434 | +0.64(+2.39%) |
Feb 09, 2024 | 25.98 | 26.80 | 25.77 | 26.79 | 960,848 | +0.77(+2.96%) |
Feb 08, 2024 | 24.62 | 26.04 | 24.47 | 26.02 | 1,234,115 | +1.14(+4.58%) |
Feb 07, 2024 | 25.82 | 25.82 | 24.59 | 24.88 | 1,372,598 | -0.75(-2.93%) |
Feb 06, 2024 | 25.84 | 26.40 | 25.42 | 25.63 | 826,773 | -0.33(-1.27%) |
Feb 05, 2024 | 26.13 | 26.16 | 25.53 | 25.96 | 964,169 | -0.63(-2.37%) |
Feb 02, 2024 | 25.87 | 26.79 | 25.74 | 26.59 | 851,597 | -0.02(-0.08%) |
Feb 01, 2024 | 28.37 | 28.56 | 25.48 | 26.61 | 1,489,951 | -1.65(-5.84%) |
Jan 31, 2024 | 29.11 | 29.44 | 28.24 | 28.26 | 1,497,809 | -2.08(-6.86%) |
Jan 30, 2024 | 29.75 | 30.50 | 29.22 | 30.34 | 1,024,557 | +0.33(+1.10%) |
Jan 29, 2024 | 29.90 | 30.03 | 29.13 | 30.01 | 1,068,843 | +0.11(+0.37%) |
Jan 26, 2024 | 29.46 | 30.76 | 28.75 | 29.90 | 1,181,150 | -0.19(-0.63%) |
Jan 25, 2024 | 30.34 | 30.67 | 29.52 | 30.09 | 1,233,071 | +0.18(+0.60%) |
Jan 24, 2024 | 29.86 | 30.72 | 29.59 | 29.91 | 1,299,508 | +0.46(+1.56%) |
Jan 23, 2024 | 30.21 | 30.36 | 29.41 | 29.45 | 1,040,719 | -0.39(-1.31%) |
Jan 22, 2024 | 29.74 | 29.99 | 29.35 | 29.84 | 1,698,667 | +0.60(+2.05%) |
Jan 19, 2024 | 28.79 | 29.36 | 28.44 | 29.24 | 1,487,834 | +0.56(+1.95%) |
Jan 18, 2024 | 29.14 | 29.23 | 28.47 | 28.68 | 969,747 | -0.23(-0.80%) |
Jan 17, 2024 | 28.51 | 29.15 | 28.36 | 28.91 | 1,249,230 | -0.23(-0.79%) |
Jan 16, 2024 | 29.21 | 29.56 | 28.97 | 29.14 | 466,436 | -0.68(-2.28%) |
Jan 12, 2024 | 30.44 | 30.52 | 29.17 | 29.82 | 753,196 | -0.22(-0.73%) |
Jan 11, 2024 | 30.17 | 30.21 | 29.47 | 30.04 | 947,198 | -0.45(-1.48%) |
Jan 10, 2024 | 30.23 | 30.73 | 29.86 | 30.49 | 669,566 | +0.09(+0.29%) |
Jan 09, 2024 | 30.77 | 31.00 | 30.26 | 30.40 | 958,003 | -1.06(-3.37%) |
Jan 08, 2024 | 30.43 | 31.49 | 30.08 | 31.46 | 912,376 | +0.55(+1.76%) |
Jan 05, 2024 | 30.79 | 31.72 | 30.79 | 30.92 | 1,273,909 | -0.06(-0.19%) |
Jan 04, 2024 | 31.03 | 31.54 | 30.96 | 30.98 | 892,468 | -0.16(-0.51%) |
Jan 03, 2024 | 31.72 | 31.83 | 31.01 | 31.13 | 746,024 | -1.07(-3.32%) |