Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.14 | 29.33 | 28.59 | 29.17 | 39,955 | -0.69(-2.31%) |
Mar 27, 2024 | 30.00 | 30.14 | 29.76 | 29.86 | 35,256 | -0.14(-0.47%) |
Mar 26, 2024 | 30.01 | 30.11 | 29.78 | 30.00 | 51,007 | +0.32(+1.08%) |
Mar 25, 2024 | 29.57 | 29.84 | 29.57 | 29.68 | 42,723 | -0.06(-0.20%) |
Mar 22, 2024 | 29.86 | 29.92 | 29.73 | 29.74 | 22,827 | -0.07(-0.22%) |
Mar 21, 2024 | 29.63 | 29.88 | 29.63 | 29.80 | 21,189 | +0.21(+0.72%) |
Mar 20, 2024 | 29.25 | 29.68 | 29.18 | 29.59 | 21,547 | +0.33(+1.13%) |
Mar 19, 2024 | 29.14 | 29.34 | 29.06 | 29.26 | 39,301 | +0.04(+0.15%) |
Mar 18, 2024 | 29.56 | 29.56 | 29.14 | 29.22 | 52,605 | -0.46(-1.56%) |
Mar 15, 2024 | 29.81 | 29.85 | 29.57 | 29.68 | 26,451 | +0.29(+0.99%) |
Mar 14, 2024 | 29.54 | 29.62 | 29.34 | 29.39 | 112,894 | -0.29(-0.98%) |
Mar 13, 2024 | 29.61 | 29.79 | 29.56 | 29.68 | 22,375 | +0.14(+0.46%) |
Mar 12, 2024 | 29.26 | 29.59 | 29.18 | 29.54 | 55,480 | +0.59(+2.05%) |
Mar 11, 2024 | 28.90 | 29.00 | 28.74 | 28.95 | 35,785 | -0.10(-0.34%) |
Mar 08, 2024 | 29.17 | 29.22 | 28.98 | 29.05 | 28,871 | +0.23(+0.80%) |
Mar 07, 2024 | 28.80 | 28.83 | 28.70 | 28.82 | 16,283 | +0.28(+0.97%) |
Mar 06, 2024 | 28.43 | 28.63 | 28.39 | 28.54 | 28,566 | +0.40(+1.43%) |
Mar 05, 2024 | 28.11 | 28.30 | 28.09 | 28.14 | 40,877 | +0.21(+0.77%) |
Mar 04, 2024 | 27.87 | 27.97 | 27.84 | 27.93 | 32,274 | -0.18(-0.62%) |
Mar 01, 2024 | 28.10 | 28.12 | 27.89 | 28.10 | 33,573 | +0.59(+2.14%) |
Feb 29, 2024 | 27.60 | 27.66 | 27.35 | 27.51 | 72,916 | -0.03(-0.11%) |
Feb 28, 2024 | 27.50 | 27.64 | 27.49 | 27.54 | 27,397 | +0.32(+1.18%) |
Feb 27, 2024 | 27.27 | 27.30 | 27.19 | 27.22 | 30,298 | -0.03(-0.11%) |
Feb 26, 2024 | 27.15 | 27.25 | 27.08 | 27.25 | 36,125 | +0.09(+0.33%) |
Feb 23, 2024 | 27.19 | 27.29 | 27.11 | 27.16 | 32,749 | +0.28(+1.04%) |
Feb 22, 2024 | 26.95 | 27.00 | 26.84 | 26.88 | 24,444 | +0.28(+1.05%) |
Feb 21, 2024 | 26.42 | 26.60 | 26.42 | 26.60 | 19,723 | +0.21(+0.80%) |
Feb 20, 2024 | 26.29 | 26.44 | 26.28 | 26.39 | 43,815 | +0.68(+2.64%) |
Feb 16, 2024 | 25.74 | 25.85 | 25.66 | 25.71 | 40,948 | -0.03(-0.13%) |
Feb 15, 2024 | 25.77 | 25.86 | 25.65 | 25.74 | 28,651 | +0.50(+2.00%) |
Feb 14, 2024 | 25.07 | 25.24 | 25.07 | 25.24 | 37,305 | +0.39(+1.57%) |
Feb 13, 2024 | 25.00 | 25.00 | 24.77 | 24.85 | 37,061 | -0.37(-1.47%) |
Feb 12, 2024 | 25.06 | 25.28 | 25.06 | 25.22 | 60,135 | +0.27(+1.08%) |
Feb 09, 2024 | 24.82 | 24.95 | 24.75 | 24.95 | 37,539 | +0.06(+0.24%) |
Feb 08, 2024 | 24.82 | 24.89 | 24.78 | 24.89 | 30,272 | +0.13(+0.53%) |
Feb 07, 2024 | 24.68 | 24.76 | 24.64 | 24.76 | 26,883 | +0.27(+1.10%) |
Feb 06, 2024 | 24.17 | 24.50 | 24.17 | 24.49 | 32,830 | +0.62(+2.60%) |
Feb 05, 2024 | 24.08 | 24.10 | 23.67 | 23.87 | 36,951 | -0.68(-2.77%) |
Feb 02, 2024 | 24.44 | 24.58 | 24.42 | 24.55 | 39,141 | +0.08(+0.33%) |
Feb 01, 2024 | 24.28 | 24.47 | 24.20 | 24.47 | 39,044 | +0.51(+2.13%) |
Jan 31, 2024 | 24.18 | 24.24 | 23.87 | 23.96 | 21,199 | +0.02(+0.08%) |
Jan 30, 2024 | 23.70 | 23.95 | 23.69 | 23.94 | 37,801 | +0.21(+0.88%) |
Jan 29, 2024 | 23.75 | 23.75 | 23.48 | 23.73 | 36,030 | -0.48(-1.99%) |
Jan 26, 2024 | 24.18 | 24.33 | 24.13 | 24.21 | 52,304 | +0.21(+0.88%) |
Jan 25, 2024 | 23.81 | 24.01 | 23.79 | 24.00 | 41,588 | +0.17(+0.71%) |
Jan 24, 2024 | 24.12 | 24.14 | 23.83 | 23.83 | 30,721 | +0.29(+1.23%) |
Jan 23, 2024 | 23.54 | 23.63 | 23.45 | 23.54 | 43,696 | +0.18(+0.77%) |
Jan 22, 2024 | 23.46 | 23.56 | 23.36 | 23.36 | 46,686 | -0.10(-0.43%) |
Jan 19, 2024 | 23.49 | 23.49 | 23.27 | 23.46 | 61,647 | -0.13(-0.57%) |
Jan 18, 2024 | 23.65 | 23.67 | 23.48 | 23.59 | 59,541 | +0.06(+0.27%) |
Jan 17, 2024 | 23.37 | 23.57 | 23.31 | 23.53 | 40,073 | -0.09(-0.38%) |
Jan 16, 2024 | 23.54 | 23.75 | 23.53 | 23.62 | 36,147 | -0.70(-2.88%) |
Jan 12, 2024 | 24.39 | 24.40 | 24.22 | 24.32 | 29,936 | +0.15(+0.62%) |
Jan 11, 2024 | 24.15 | 24.18 | 23.82 | 24.17 | 39,292 | -0.11(-0.45%) |
Jan 10, 2024 | 24.14 | 24.28 | 24.11 | 24.28 | 29,474 | +0.17(+0.71%) |
Jan 09, 2024 | 24.09 | 24.20 | 23.97 | 24.11 | 37,975 | -0.35(-1.43%) |
Jan 08, 2024 | 24.24 | 24.46 | 24.22 | 24.46 | 28,144 | +0.22(+0.91%) |
Jan 05, 2024 | 24.00 | 24.53 | 24.00 | 24.24 | 30,468 | -0.11(-0.45%) |
Jan 04, 2024 | 24.18 | 24.50 | 24.14 | 24.35 | 69,917 | -0.44(-1.79%) |
Jan 03, 2024 | 24.83 | 24.85 | 24.59 | 24.79 | 164,116 | -0.61(-2.41%) |