Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 26.60 | 29.07 | 26.60 | 28.97 | 222,998 | +2.67(+10.15%) |
Mar 26, 2024 | 26.60 | 26.89 | 25.85 | 26.30 | 161,844 | +0.09(+0.34%) |
Mar 25, 2024 | 25.62 | 26.67 | 25.62 | 26.21 | 146,797 | +0.46(+1.79%) |
Mar 22, 2024 | 26.56 | 26.79 | 25.62 | 25.75 | 105,531 | -0.75(-2.83%) |
Mar 21, 2024 | 27.87 | 27.98 | 26.38 | 26.50 | 142,379 | -1.05(-3.81%) |
Mar 20, 2024 | 26.42 | 27.77 | 26.18 | 27.55 | 158,358 | +0.94(+3.53%) |
Mar 19, 2024 | 24.94 | 27.01 | 24.94 | 26.61 | 162,992 | +1.61(+6.44%) |
Mar 18, 2024 | 24.86 | 25.55 | 24.50 | 25.00 | 173,115 | +0.01(+0.04%) |
Mar 15, 2024 | 25.51 | 25.87 | 24.81 | 24.99 | 250,818 | -0.56(-2.19%) |
Mar 14, 2024 | 26.57 | 26.59 | 25.39 | 25.55 | 207,133 | -1.37(-5.09%) |
Mar 13, 2024 | 27.20 | 27.88 | 26.72 | 26.92 | 152,387 | -0.49(-1.79%) |
Mar 12, 2024 | 27.89 | 28.62 | 26.93 | 27.41 | 153,254 | -0.35(-1.26%) |
Mar 11, 2024 | 27.77 | 28.82 | 27.50 | 27.76 | 188,692 | +0.06(+0.22%) |
Mar 08, 2024 | 29.18 | 30.18 | 27.34 | 27.70 | 324,204 | -1.03(-3.59%) |
Mar 07, 2024 | 26.94 | 30.50 | 26.32 | 28.73 | 449,010 | +1.79(+6.64%) |
Mar 06, 2024 | 27.60 | 27.60 | 26.71 | 26.94 | 201,354 | -0.31(-1.14%) |
Mar 05, 2024 | 27.39 | 28.08 | 26.86 | 27.25 | 161,449 | -0.43(-1.55%) |
Mar 04, 2024 | 28.12 | 28.83 | 26.70 | 27.68 | 174,060 | -0.39(-1.39%) |
Mar 01, 2024 | 27.46 | 28.14 | 26.48 | 28.07 | 204,722 | +0.61(+2.22%) |
Feb 29, 2024 | 28.08 | 28.14 | 27.40 | 27.46 | 130,327 | +0.02(+0.07%) |
Feb 28, 2024 | 28.02 | 28.66 | 27.25 | 27.44 | 109,763 | -0.92(-3.24%) |
Feb 27, 2024 | 29.24 | 29.31 | 28.21 | 28.36 | 132,222 | -0.73(-2.51%) |
Feb 26, 2024 | 28.10 | 29.09 | 28.02 | 29.09 | 83,771 | +0.79(+2.79%) |
Feb 23, 2024 | 28.29 | 29.08 | 27.98 | 28.30 | 120,397 | -0.04(-0.14%) |
Feb 22, 2024 | 28.17 | 28.66 | 27.65 | 28.34 | 384,984 | +0.20(+0.71%) |
Feb 21, 2024 | 28.60 | 28.60 | 27.91 | 28.14 | 96,324 | -0.65(-2.26%) |
Feb 20, 2024 | 28.93 | 29.32 | 28.00 | 28.79 | 132,168 | -0.67(-2.27%) |
Feb 16, 2024 | 29.28 | 30.11 | 28.96 | 29.46 | 112,889 | -0.11(-0.37%) |
Feb 15, 2024 | 28.55 | 29.64 | 28.14 | 29.57 | 151,745 | +1.39(+4.93%) |
Feb 14, 2024 | 27.90 | 28.48 | 27.66 | 28.18 | 90,624 | +0.88(+3.22%) |
Feb 13, 2024 | 28.03 | 28.36 | 27.15 | 27.30 | 91,119 | -1.90(-6.51%) |
Feb 12, 2024 | 28.75 | 29.67 | 28.75 | 29.20 | 84,306 | +0.55(+1.92%) |
Feb 09, 2024 | 28.42 | 28.69 | 27.89 | 28.65 | 92,499 | +0.29(+1.02%) |
Feb 08, 2024 | 27.11 | 28.37 | 26.97 | 28.36 | 109,160 | +1.21(+4.46%) |
Feb 07, 2024 | 27.72 | 27.84 | 26.98 | 27.15 | 125,986 | -0.57(-2.06%) |
Feb 06, 2024 | 26.35 | 27.76 | 26.31 | 27.72 | 130,014 | +1.47(+5.60%) |
Feb 05, 2024 | 25.93 | 26.52 | 25.72 | 26.25 | 210,535 | +0.02(+0.08%) |
Feb 02, 2024 | 25.92 | 26.34 | 25.54 | 26.23 | 107,293 | -0.13(-0.49%) |
Feb 01, 2024 | 26.28 | 26.61 | 25.98 | 26.36 | 143,517 | +0.24(+0.92%) |
Jan 31, 2024 | 26.41 | 27.22 | 26.05 | 26.12 | 198,034 | -0.27(-1.02%) |
Jan 30, 2024 | 27.19 | 27.19 | 26.25 | 26.39 | 161,873 | -1.04(-3.79%) |
Jan 29, 2024 | 26.23 | 27.53 | 26.23 | 27.43 | 308,244 | +1.06(+4.02%) |
Jan 26, 2024 | 26.97 | 27.44 | 25.88 | 26.37 | 240,283 | -0.27(-1.01%) |
Jan 25, 2024 | 26.31 | 27.44 | 26.31 | 26.64 | 456,921 | -1.30(-4.65%) |
Jan 24, 2024 | 28.77 | 28.82 | 27.64 | 27.94 | 173,842 | -0.31(-1.10%) |
Jan 23, 2024 | 29.29 | 29.34 | 27.76 | 28.25 | 192,678 | -0.87(-2.99%) |
Jan 22, 2024 | 29.24 | 29.98 | 28.97 | 29.12 | 235,854 | +0.28(+0.97%) |
Jan 19, 2024 | 28.53 | 28.92 | 27.56 | 28.84 | 239,677 | +0.49(+1.73%) |
Jan 18, 2024 | 28.45 | 28.50 | 27.94 | 28.35 | 260,450 | +0.28(+1.00%) |
Jan 17, 2024 | 27.99 | 28.54 | 27.87 | 28.07 | 279,904 | -0.58(-2.02%) |
Jan 16, 2024 | 28.15 | 28.73 | 27.64 | 28.65 | 189,784 | -0.01(-0.03%) |
Jan 12, 2024 | 29.53 | 29.65 | 28.45 | 28.66 | 184,430 | -0.42(-1.44%) |
Jan 11, 2024 | 29.25 | 29.87 | 28.26 | 29.08 | 154,572 | -0.38(-1.29%) |
Jan 10, 2024 | 29.74 | 30.49 | 29.01 | 29.46 | 199,799 | -0.48(-1.60%) |
Jan 09, 2024 | 29.28 | 30.47 | 28.91 | 29.94 | 205,493 | +0.07(+0.23%) |
Jan 08, 2024 | 30.52 | 30.90 | 28.98 | 29.87 | 352,304 | -0.44(-1.45%) |
Jan 05, 2024 | 30.81 | 31.88 | 30.23 | 30.31 | 211,078 | -0.84(-2.70%) |
Jan 04, 2024 | 30.86 | 32.34 | 30.57 | 31.15 | 168,290 | +0.44(+1.43%) |
Jan 03, 2024 | 32.62 | 32.71 | 30.51 | 30.71 | 163,044 | -2.30(-6.97%) |