Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.42 | 29.27 | 28.97 | 28.93 | 653,366 | +0.45(+1.58%) |
Mar 27, 2024 | 28.17 | 28.62 | 27.94 | 28.48 | 359,428 | +0.48(+1.71%) |
Mar 26, 2024 | 28.42 | 28.42 | 27.59 | 28.00 | 307,470 | +0.11(+0.39%) |
Mar 25, 2024 | 28.11 | 28.44 | 27.62 | 27.89 | 247,394 | -0.14(-0.50%) |
Mar 22, 2024 | 28.37 | 28.42 | 27.82 | 28.03 | 376,485 | -0.32(-1.13%) |
Mar 21, 2024 | 29.40 | 29.73 | 28.25 | 28.35 | 586,287 | -0.53(-1.84%) |
Mar 20, 2024 | 28.65 | 28.94 | 28.02 | 28.88 | 465,566 | +0.06(+0.21%) |
Mar 19, 2024 | 28.56 | 28.95 | 28.26 | 28.82 | 432,869 | +0.36(+1.26%) |
Mar 18, 2024 | 28.81 | 29.22 | 28.25 | 28.46 | 906,326 | -0.52(-1.79%) |
Mar 15, 2024 | 28.23 | 29.97 | 28.23 | 28.98 | 1,381,242 | +0.63(+2.22%) |
Mar 14, 2024 | 29.88 | 29.94 | 28.14 | 28.35 | 1,034,570 | -1.85(-6.13%) |
Mar 13, 2024 | 29.90 | 30.63 | 29.43 | 30.20 | 611,483 | +0.33(+1.10%) |
Mar 12, 2024 | 30.04 | 30.57 | 29.49 | 29.87 | 462,221 | -0.25(-0.83%) |
Mar 11, 2024 | 30.32 | 30.76 | 29.78 | 30.12 | 583,288 | -0.20(-0.66%) |
Mar 08, 2024 | 31.41 | 31.56 | 30.20 | 30.32 | 787,993 | -0.57(-1.85%) |
Mar 07, 2024 | 31.69 | 31.86 | 30.84 | 30.89 | 847,128 | -0.38(-1.22%) |
Mar 06, 2024 | 30.98 | 31.50 | 30.53 | 31.27 | 524,817 | +0.31(+1.00%) |
Mar 05, 2024 | 31.60 | 31.90 | 30.77 | 30.96 | 549,079 | -0.69(-2.18%) |
Mar 04, 2024 | 32.31 | 32.74 | 31.14 | 31.65 | 514,352 | -0.50(-1.56%) |
Mar 01, 2024 | 30.58 | 33.34 | 30.25 | 32.15 | 913,515 | +1.77(+5.83%) |
Feb 29, 2024 | 31.00 | 31.32 | 30.13 | 30.38 | 673,513 | -0.05(-0.16%) |
Feb 28, 2024 | 30.00 | 31.40 | 29.66 | 30.43 | 605,228 | +0.84(+2.84%) |
Feb 27, 2024 | 29.62 | 29.99 | 29.33 | 29.59 | 448,192 | +0.06(+0.20%) |
Feb 26, 2024 | 28.41 | 29.57 | 28.31 | 29.53 | 328,788 | +1.05(+3.69%) |
Feb 23, 2024 | 27.74 | 28.56 | 27.41 | 28.48 | 289,868 | +0.79(+2.85%) |
Feb 22, 2024 | 26.93 | 27.84 | 26.93 | 27.69 | 636,022 | +0.91(+3.40%) |
Feb 21, 2024 | 27.17 | 27.75 | 26.32 | 26.78 | 357,926 | -0.45(-1.65%) |
Feb 20, 2024 | 27.80 | 28.47 | 26.92 | 27.23 | 518,821 | -0.82(-2.92%) |
Feb 16, 2024 | 28.00 | 28.68 | 27.87 | 28.05 | 373,453 | -0.18(-0.64%) |
Feb 15, 2024 | 28.11 | 28.51 | 27.95 | 28.23 | 391,248 | +0.35(+1.26%) |
Feb 14, 2024 | 27.45 | 28.23 | 27.18 | 27.88 | 490,918 | +0.89(+3.30%) |
Feb 13, 2024 | 26.75 | 27.73 | 26.25 | 26.99 | 819,044 | -1.30(-4.60%) |
Feb 12, 2024 | 26.79 | 28.41 | 26.79 | 28.29 | 685,610 | +1.60(+5.99%) |
Feb 09, 2024 | 26.25 | 27.29 | 26.11 | 26.69 | 610,300 | +0.58(+2.22%) |
Feb 08, 2024 | 25.40 | 26.44 | 25.26 | 26.11 | 779,980 | +0.70(+2.75%) |
Feb 07, 2024 | 25.70 | 25.84 | 25.25 | 25.41 | 434,086 | -0.35(-1.36%) |
Feb 06, 2024 | 25.83 | 25.92 | 25.22 | 25.76 | 942,254 | -0.25(-0.96%) |
Feb 05, 2024 | 26.00 | 26.56 | 25.63 | 26.01 | 736,595 | -0.48(-1.81%) |
Feb 02, 2024 | 28.47 | 28.47 | 26.30 | 26.49 | 1,212,886 | -2.03(-7.12%) |
Feb 01, 2024 | 26.60 | 29.65 | 25.07 | 28.52 | 4,621,642 | +3.51(+14.03%) |
Jan 31, 2024 | 25.51 | 25.87 | 24.91 | 25.01 | 687,816 | -0.61(-2.38%) |
Jan 30, 2024 | 26.48 | 26.67 | 25.38 | 25.62 | 494,463 | -1.00(-3.76%) |
Jan 29, 2024 | 25.12 | 26.77 | 24.30 | 26.62 | 1,171,992 | +1.69(+6.78%) |
Jan 26, 2024 | 24.37 | 25.53 | 24.23 | 24.93 | 910,122 | +0.60(+2.47%) |
Jan 25, 2024 | 24.93 | 25.00 | 24.21 | 24.33 | 661,997 | -0.21(-0.86%) |
Jan 24, 2024 | 25.25 | 25.47 | 24.49 | 24.54 | 889,260 | -0.44(-1.76%) |
Jan 23, 2024 | 25.29 | 25.55 | 24.39 | 24.98 | 610,758 | -0.02(-0.08%) |
Jan 22, 2024 | 25.03 | 25.46 | 24.81 | 25.00 | 567,853 | +0.23(+0.93%) |
Jan 19, 2024 | 24.20 | 24.87 | 23.89 | 24.77 | 536,467 | +0.81(+3.38%) |
Jan 18, 2024 | 24.85 | 25.25 | 23.17 | 23.96 | 393,946 | -0.73(-2.96%) |
Jan 17, 2024 | 24.16 | 24.69 | 23.91 | 24.69 | 486,449 | +0.06(+0.24%) |
Jan 16, 2024 | 25.63 | 25.64 | 24.41 | 24.63 | 626,730 | -1.27(-4.90%) |
Jan 12, 2024 | 24.63 | 26.05 | 24.49 | 25.90 | 1,105,257 | +1.48(+6.06%) |
Jan 11, 2024 | 25.52 | 26.11 | 24.13 | 24.42 | 863,648 | -1.78(-6.79%) |
Jan 10, 2024 | 25.38 | 28.10 | 25.29 | 26.20 | 2,328,608 | +0.81(+3.19%) |
Jan 09, 2024 | 22.73 | 26.24 | 22.73 | 25.39 | 1,252,111 | +2.37(+10.30%) |
Jan 08, 2024 | 21.77 | 23.06 | 21.71 | 23.02 | 622,491 | +1.23(+5.64%) |
Jan 05, 2024 | 22.70 | 22.79 | 21.43 | 21.79 | 775,535 | -1.03(-4.51%) |
Jan 04, 2024 | 22.68 | 23.64 | 22.44 | 22.82 | 540,280 | +0.27(+1.20%) |
Jan 03, 2024 | 23.38 | 23.38 | 22.30 | 22.55 | 633,064 | -0.87(-3.71%) |