Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.02 | 30.90 | 29.65 | 30.54 | 413,142 | +0.64(+2.13%) |
Mar 27, 2024 | 28.55 | 29.90 | 28.40 | 29.90 | 351,701 | +1.71(+6.07%) |
Mar 26, 2024 | 28.65 | 28.65 | 27.73 | 28.19 | 193,877 | -0.08(-0.28%) |
Mar 25, 2024 | 28.02 | 28.85 | 28.02 | 28.27 | 251,869 | +0.31(+1.10%) |
Mar 22, 2024 | 28.47 | 28.47 | 27.61 | 27.96 | 202,892 | -0.65(-2.26%) |
Mar 21, 2024 | 28.79 | 28.96 | 28.32 | 28.61 | 176,554 | -0.03(-0.10%) |
Mar 20, 2024 | 27.27 | 28.82 | 27.19 | 28.64 | 274,704 | +1.32(+4.85%) |
Mar 19, 2024 | 27.12 | 28.03 | 26.87 | 27.32 | 139,094 | -0.12(-0.44%) |
Mar 18, 2024 | 27.66 | 27.90 | 27.26 | 27.43 | 172,706 | -0.20(-0.72%) |
Mar 15, 2024 | 27.44 | 28.06 | 26.94 | 27.63 | 349,875 | +0.01(+0.04%) |
Mar 14, 2024 | 28.25 | 28.42 | 27.32 | 27.62 | 139,221 | -0.83(-2.90%) |
Mar 13, 2024 | 27.76 | 28.61 | 27.76 | 28.45 | 159,026 | +0.62(+2.22%) |
Mar 12, 2024 | 28.37 | 28.37 | 27.72 | 27.83 | 120,444 | -0.54(-1.89%) |
Mar 11, 2024 | 28.56 | 28.93 | 28.23 | 28.37 | 175,377 | +0.00(+0.00%) |
Mar 08, 2024 | 28.35 | 28.66 | 27.95 | 28.37 | 254,592 | +0.37(+1.31%) |
Mar 07, 2024 | 28.22 | 28.36 | 27.87 | 28.00 | 167,253 | +0.06(+0.21%) |
Mar 06, 2024 | 27.68 | 28.09 | 27.39 | 27.94 | 239,868 | +0.33(+1.19%) |
Mar 05, 2024 | 27.28 | 28.25 | 26.83 | 27.61 | 349,598 | +0.37(+1.35%) |
Mar 04, 2024 | 27.15 | 27.89 | 27.00 | 27.25 | 287,071 | +0.37(+1.37%) |
Mar 01, 2024 | 25.92 | 26.88 | 25.31 | 26.88 | 553,243 | +1.31(+5.14%) |
Feb 29, 2024 | 25.90 | 26.07 | 24.86 | 25.56 | 629,019 | +0.20(+0.78%) |
Feb 28, 2024 | 25.37 | 25.72 | 25.05 | 25.36 | 205,207 | -0.23(-0.89%) |
Feb 27, 2024 | 25.24 | 25.89 | 25.17 | 25.59 | 217,843 | +0.52(+2.06%) |
Feb 26, 2024 | 25.09 | 25.11 | 24.75 | 25.08 | 162,088 | -0.13(-0.51%) |
Feb 23, 2024 | 24.44 | 25.26 | 24.10 | 25.21 | 234,005 | +0.84(+3.43%) |
Feb 22, 2024 | 24.88 | 24.89 | 24.34 | 24.37 | 242,232 | -0.48(-1.92%) |
Feb 21, 2024 | 25.11 | 25.19 | 24.46 | 24.85 | 307,204 | -0.47(-1.85%) |
Feb 20, 2024 | 25.59 | 25.65 | 25.12 | 25.31 | 231,352 | -0.45(-1.74%) |
Feb 16, 2024 | 26.29 | 26.29 | 25.56 | 25.76 | 305,137 | -0.66(-2.49%) |
Feb 15, 2024 | 25.95 | 26.43 | 25.53 | 26.42 | 237,983 | +0.50(+1.92%) |
Feb 14, 2024 | 26.08 | 26.10 | 25.56 | 25.92 | 214,828 | +0.06(+0.23%) |
Feb 13, 2024 | 26.59 | 26.75 | 25.67 | 25.86 | 320,966 | -1.43(-5.25%) |
Feb 12, 2024 | 26.16 | 27.48 | 26.16 | 27.30 | 216,446 | +0.96(+3.63%) |
Feb 09, 2024 | 26.37 | 26.84 | 25.98 | 26.34 | 244,533 | +0.13(+0.49%) |
Feb 08, 2024 | 25.87 | 26.56 | 25.79 | 26.21 | 283,929 | +0.16(+0.61%) |
Feb 07, 2024 | 25.87 | 26.44 | 24.57 | 26.05 | 685,713 | -0.93(-3.43%) |
Feb 06, 2024 | 27.38 | 27.91 | 26.72 | 26.98 | 287,676 | +0.45(+1.69%) |
Feb 05, 2024 | 26.83 | 26.89 | 25.96 | 26.53 | 289,169 | -0.54(-1.99%) |
Feb 02, 2024 | 27.40 | 27.40 | 26.85 | 27.07 | 160,833 | -0.64(-2.30%) |
Feb 01, 2024 | 26.88 | 27.70 | 26.84 | 27.70 | 191,852 | +0.87(+3.23%) |
Jan 31, 2024 | 26.77 | 27.98 | 26.75 | 26.84 | 181,242 | -0.18(-0.66%) |
Jan 30, 2024 | 27.98 | 27.99 | 27.02 | 27.02 | 141,979 | -1.05(-3.76%) |
Jan 29, 2024 | 26.82 | 28.09 | 26.64 | 28.07 | 202,384 | +1.21(+4.52%) |
Jan 26, 2024 | 27.35 | 27.45 | 26.84 | 26.86 | 190,126 | -0.25(-0.92%) |
Jan 25, 2024 | 28.00 | 28.00 | 27.03 | 27.11 | 146,414 | -0.56(-2.01%) |
Jan 24, 2024 | 28.48 | 28.48 | 27.57 | 27.66 | 121,515 | -0.36(-1.28%) |
Jan 23, 2024 | 27.99 | 28.25 | 27.42 | 28.02 | 170,820 | +0.34(+1.22%) |
Jan 22, 2024 | 27.35 | 27.76 | 27.27 | 27.68 | 236,458 | +0.44(+1.61%) |
Jan 19, 2024 | 28.24 | 28.24 | 27.15 | 27.25 | 254,894 | -0.86(-3.05%) |
Jan 18, 2024 | 28.28 | 28.43 | 27.76 | 28.10 | 176,938 | -0.13(-0.46%) |
Jan 17, 2024 | 27.86 | 28.29 | 27.58 | 28.23 | 189,145 | -0.22(-0.77%) |
Jan 16, 2024 | 28.05 | 28.52 | 27.91 | 28.45 | 238,953 | -0.04(-0.14%) |
Jan 12, 2024 | 27.70 | 29.28 | 27.70 | 28.49 | 338,596 | +1.23(+4.53%) |
Jan 11, 2024 | 28.06 | 28.27 | 27.24 | 27.26 | 198,127 | -0.89(-3.16%) |
Jan 10, 2024 | 28.13 | 28.34 | 27.54 | 28.14 | 331,569 | -0.20(-0.70%) |
Jan 09, 2024 | 28.77 | 28.91 | 28.10 | 28.34 | 221,885 | -0.62(-2.15%) |
Jan 08, 2024 | 28.63 | 29.03 | 27.91 | 28.96 | 206,010 | +0.17(+0.58%) |
Jan 05, 2024 | 28.70 | 29.46 | 28.49 | 28.80 | 176,744 | -0.12(-0.41%) |
Jan 04, 2024 | 28.25 | 29.19 | 28.12 | 28.91 | 265,273 | +0.74(+2.63%) |
Jan 03, 2024 | 28.78 | 29.52 | 28.15 | 28.17 | 320,157 | -0.90(-3.09%) |