Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.27 | 27.30 | 26.63 | 26.94 | 498,831 | -0.31(-1.14%) |
Mar 27, 2024 | 26.36 | 27.28 | 26.03 | 27.25 | 489,629 | +0.69(+2.60%) |
Mar 26, 2024 | 27.04 | 27.20 | 26.21 | 26.56 | 499,223 | -0.34(-1.26%) |
Mar 25, 2024 | 27.10 | 27.71 | 26.67 | 26.90 | 310,921 | -0.31(-1.14%) |
Mar 22, 2024 | 27.95 | 27.98 | 27.14 | 27.21 | 503,544 | -0.50(-1.80%) |
Mar 21, 2024 | 28.28 | 28.67 | 27.67 | 27.71 | 897,756 | -0.15(-0.54%) |
Mar 20, 2024 | 26.84 | 27.91 | 26.55 | 27.86 | 598,065 | +0.99(+3.68%) |
Mar 19, 2024 | 26.41 | 27.42 | 26.23 | 26.87 | 466,701 | +0.35(+1.32%) |
Mar 18, 2024 | 26.79 | 27.25 | 26.25 | 26.52 | 801,200 | -0.29(-1.08%) |
Mar 15, 2024 | 27.03 | 27.77 | 26.66 | 26.81 | 1,994,639 | -0.47(-1.72%) |
Mar 14, 2024 | 27.95 | 28.73 | 26.68 | 27.28 | 967,602 | -0.88(-3.12%) |
Mar 13, 2024 | 26.95 | 28.59 | 26.95 | 28.16 | 728,764 | +1.10(+4.07%) |
Mar 12, 2024 | 27.60 | 27.91 | 26.67 | 27.06 | 881,778 | -0.54(-1.96%) |
Mar 11, 2024 | 28.18 | 28.29 | 27.36 | 27.60 | 704,025 | -0.27(-0.97%) |
Mar 08, 2024 | 27.95 | 28.47 | 27.45 | 27.87 | 532,183 | +0.35(+1.27%) |
Mar 07, 2024 | 28.03 | 28.38 | 27.20 | 27.52 | 854,233 | -0.25(-0.90%) |
Mar 06, 2024 | 27.57 | 28.38 | 27.24 | 27.77 | 868,666 | +0.22(+0.80%) |
Mar 05, 2024 | 28.17 | 28.71 | 27.16 | 27.55 | 722,760 | -1.16(-4.04%) |
Mar 04, 2024 | 30.88 | 30.94 | 28.60 | 28.71 | 735,038 | -1.82(-5.96%) |
Mar 01, 2024 | 29.46 | 31.24 | 29.39 | 30.53 | 687,692 | +1.23(+4.20%) |
Feb 29, 2024 | 29.72 | 29.94 | 29.14 | 29.30 | 1,279,490 | +0.27(+0.93%) |
Feb 28, 2024 | 30.41 | 30.59 | 28.68 | 29.03 | 883,280 | -1.71(-5.56%) |
Feb 27, 2024 | 31.27 | 31.47 | 29.50 | 30.74 | 994,307 | +0.95(+3.19%) |
Feb 26, 2024 | 29.30 | 30.44 | 29.23 | 29.79 | 564,503 | +0.51(+1.74%) |
Feb 23, 2024 | 29.32 | 29.65 | 28.90 | 29.28 | 646,461 | +0.28(+0.97%) |
Feb 22, 2024 | 28.43 | 29.19 | 28.19 | 29.00 | 1,259,969 | +0.46(+1.61%) |
Feb 21, 2024 | 28.55 | 28.86 | 28.16 | 28.54 | 517,461 | -0.10(-0.35%) |
Feb 20, 2024 | 29.50 | 30.33 | 28.10 | 28.64 | 693,141 | -1.37(-4.57%) |
Feb 16, 2024 | 29.96 | 30.39 | 29.32 | 30.01 | 583,632 | -0.51(-1.67%) |
Feb 15, 2024 | 28.88 | 30.80 | 28.88 | 30.52 | 755,229 | +1.62(+5.61%) |
Feb 14, 2024 | 29.61 | 29.61 | 28.35 | 28.90 | 667,360 | -0.07(-0.24%) |
Feb 13, 2024 | 28.38 | 29.03 | 26.99 | 28.97 | 1,794,926 | -1.02(-3.40%) |
Feb 12, 2024 | 29.55 | 30.56 | 29.41 | 29.99 | 728,946 | +0.49(+1.66%) |
Feb 09, 2024 | 29.59 | 29.90 | 29.32 | 29.50 | 541,018 | +0.24(+0.82%) |
Feb 08, 2024 | 28.93 | 29.29 | 28.28 | 29.26 | 511,235 | +0.35(+1.21%) |
Feb 07, 2024 | 29.06 | 29.18 | 28.52 | 28.91 | 467,463 | -0.15(-0.52%) |
Feb 06, 2024 | 28.74 | 29.59 | 28.09 | 29.06 | 692,615 | +0.42(+1.47%) |
Feb 05, 2024 | 28.05 | 28.83 | 27.58 | 28.64 | 671,864 | +0.09(+0.32%) |
Feb 02, 2024 | 28.66 | 29.04 | 27.96 | 28.55 | 962,982 | -0.63(-2.16%) |
Feb 01, 2024 | 28.84 | 29.78 | 28.54 | 29.18 | 364,271 | +0.45(+1.57%) |
Jan 31, 2024 | 28.89 | 29.80 | 28.42 | 28.73 | 640,680 | -0.23(-0.79%) |
Jan 30, 2024 | 28.92 | 29.41 | 28.61 | 28.96 | 618,764 | -0.17(-0.58%) |
Jan 29, 2024 | 28.27 | 29.32 | 27.86 | 29.13 | 459,391 | +0.88(+3.12%) |
Jan 26, 2024 | 28.72 | 29.79 | 27.95 | 28.25 | 463,413 | -0.18(-0.63%) |
Jan 25, 2024 | 28.36 | 28.66 | 27.72 | 28.43 | 683,965 | +0.58(+2.08%) |
Jan 24, 2024 | 28.51 | 28.58 | 27.74 | 27.85 | 608,524 | -0.36(-1.28%) |
Jan 23, 2024 | 28.60 | 28.65 | 27.18 | 28.21 | 802,052 | +0.16(+0.57%) |
Jan 22, 2024 | 26.80 | 28.28 | 26.80 | 28.05 | 939,833 | +1.49(+5.61%) |
Jan 19, 2024 | 26.24 | 26.86 | 25.66 | 26.56 | 867,638 | +0.40(+1.53%) |
Jan 18, 2024 | 27.56 | 27.56 | 26.02 | 26.16 | 781,089 | -1.13(-4.14%) |
Jan 17, 2024 | 27.77 | 28.11 | 27.04 | 27.29 | 713,181 | -1.23(-4.31%) |
Jan 16, 2024 | 28.18 | 28.54 | 27.76 | 28.52 | 536,113 | -0.09(-0.31%) |
Jan 12, 2024 | 28.64 | 29.90 | 28.23 | 28.61 | 397,259 | +0.23(+0.81%) |
Jan 11, 2024 | 28.69 | 29.18 | 28.01 | 28.38 | 912,005 | -0.78(-2.67%) |
Jan 10, 2024 | 29.27 | 30.00 | 28.45 | 29.16 | 944,089 | -0.27(-0.92%) |
Jan 09, 2024 | 29.02 | 29.65 | 28.60 | 29.43 | 524,667 | -0.16(-0.54%) |
Jan 08, 2024 | 28.10 | 29.64 | 27.49 | 29.59 | 528,233 | +1.33(+4.71%) |
Jan 05, 2024 | 28.05 | 28.35 | 27.40 | 28.26 | 502,715 | -0.22(-0.77%) |
Jan 04, 2024 | 28.77 | 29.58 | 28.43 | 28.48 | 640,239 | -0.22(-0.77%) |
Jan 03, 2024 | 29.26 | 29.26 | 28.22 | 28.70 | 730,530 | -0.80(-2.71%) |