Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.63 | 31.44 | 31.38 | 31.13 | 284,751 | +0.57(+1.87%) |
Mar 27, 2024 | 29.22 | 30.61 | 29.22 | 30.56 | 159,786 | +1.93(+6.74%) |
Mar 26, 2024 | 28.90 | 29.04 | 28.60 | 28.63 | 195,599 | +0.10(+0.35%) |
Mar 25, 2024 | 28.92 | 29.61 | 28.42 | 28.53 | 176,664 | -0.42(-1.45%) |
Mar 22, 2024 | 30.08 | 30.70 | 28.95 | 28.95 | 347,861 | -1.10(-3.66%) |
Mar 21, 2024 | 28.46 | 30.18 | 28.41 | 30.05 | 340,380 | +1.99(+7.09%) |
Mar 20, 2024 | 26.13 | 28.19 | 25.94 | 28.06 | 521,035 | +1.68(+6.37%) |
Mar 19, 2024 | 25.95 | 26.63 | 25.95 | 26.38 | 313,277 | +0.48(+1.85%) |
Mar 18, 2024 | 25.66 | 26.03 | 25.05 | 25.90 | 237,587 | +0.33(+1.29%) |
Mar 15, 2024 | 25.08 | 26.21 | 25.00 | 25.57 | 266,866 | +0.05(+0.20%) |
Mar 14, 2024 | 26.71 | 27.10 | 25.04 | 25.52 | 553,003 | -1.33(-4.95%) |
Mar 13, 2024 | 26.29 | 27.30 | 26.29 | 26.85 | 402,853 | +0.52(+1.97%) |
Mar 12, 2024 | 26.40 | 26.65 | 25.95 | 26.33 | 366,806 | +0.05(+0.19%) |
Mar 11, 2024 | 25.89 | 26.43 | 25.47 | 26.28 | 346,998 | +0.05(+0.19%) |
Mar 08, 2024 | 26.59 | 27.20 | 26.18 | 26.23 | 346,505 | +0.00(+0.00%) |
Mar 07, 2024 | 26.64 | 27.05 | 25.86 | 26.23 | 420,301 | +0.03(+0.11%) |
Mar 06, 2024 | 26.41 | 26.62 | 25.12 | 26.20 | 1,028,426 | -0.32(-1.21%) |
Mar 05, 2024 | 25.56 | 27.25 | 25.56 | 26.52 | 924,626 | +0.53(+2.04%) |
Mar 04, 2024 | 24.37 | 26.69 | 24.37 | 25.99 | 1,010,413 | +1.62(+6.65%) |
Mar 01, 2024 | 24.34 | 24.74 | 23.67 | 24.37 | 407,350 | -0.06(-0.25%) |
Feb 29, 2024 | 24.46 | 24.82 | 23.87 | 24.43 | 391,169 | +0.46(+1.92%) |
Feb 28, 2024 | 23.68 | 24.50 | 23.63 | 23.97 | 258,526 | +0.08(+0.33%) |
Feb 27, 2024 | 23.48 | 24.05 | 23.48 | 23.89 | 324,843 | +0.59(+2.53%) |
Feb 26, 2024 | 23.64 | 24.33 | 23.14 | 23.30 | 340,390 | -0.51(-2.14%) |
Feb 23, 2024 | 23.73 | 24.35 | 23.55 | 23.81 | 268,905 | +0.14(+0.59%) |
Feb 22, 2024 | 23.56 | 24.31 | 23.31 | 23.67 | 450,012 | +0.42(+1.81%) |
Feb 21, 2024 | 22.74 | 23.35 | 22.07 | 23.25 | 432,612 | +0.10(+0.43%) |
Feb 20, 2024 | 23.00 | 23.45 | 22.82 | 23.15 | 430,906 | -0.32(-1.36%) |
Feb 16, 2024 | 23.35 | 23.85 | 22.92 | 23.47 | 718,850 | -0.16(-0.68%) |
Feb 15, 2024 | 22.27 | 23.95 | 22.20 | 23.63 | 616,336 | +1.82(+8.34%) |
Feb 14, 2024 | 21.74 | 22.02 | 21.38 | 21.81 | 421,096 | +0.48(+2.25%) |
Feb 13, 2024 | 22.27 | 22.27 | 20.46 | 21.33 | 1,164,189 | -1.69(-7.34%) |
Feb 12, 2024 | 22.08 | 23.56 | 21.96 | 23.02 | 592,854 | +0.86(+3.88%) |
Feb 09, 2024 | 22.22 | 22.34 | 21.63 | 22.16 | 376,954 | -0.05(-0.23%) |
Feb 08, 2024 | 22.02 | 22.34 | 21.64 | 22.21 | 395,075 | -0.03(-0.13%) |
Feb 07, 2024 | 22.43 | 22.53 | 21.26 | 22.24 | 509,380 | +0.04(+0.18%) |
Feb 06, 2024 | 22.07 | 22.60 | 21.80 | 22.20 | 412,099 | +0.14(+0.63%) |
Feb 05, 2024 | 22.42 | 22.42 | 21.63 | 22.06 | 515,887 | -0.90(-3.92%) |
Feb 02, 2024 | 22.08 | 23.31 | 21.94 | 22.96 | 462,165 | +0.38(+1.68%) |
Feb 01, 2024 | 23.36 | 23.83 | 21.43 | 22.58 | 761,059 | -0.91(-3.87%) |
Jan 31, 2024 | 24.42 | 25.22 | 23.45 | 23.49 | 562,123 | -1.43(-5.74%) |
Jan 30, 2024 | 23.82 | 25.06 | 23.82 | 24.92 | 504,502 | +1.22(+5.15%) |
Jan 29, 2024 | 23.09 | 23.76 | 22.91 | 23.70 | 396,003 | +0.34(+1.46%) |
Jan 26, 2024 | 23.30 | 23.70 | 23.16 | 23.36 | 201,859 | +0.03(+0.13%) |
Jan 25, 2024 | 23.27 | 23.51 | 22.70 | 23.33 | 379,359 | +0.42(+1.83%) |
Jan 24, 2024 | 22.84 | 23.40 | 22.68 | 22.91 | 515,142 | +0.38(+1.69%) |
Jan 23, 2024 | 22.31 | 22.61 | 21.90 | 22.53 | 283,256 | +0.12(+0.54%) |
Jan 22, 2024 | 22.50 | 23.02 | 22.17 | 22.41 | 617,332 | +0.27(+1.22%) |
Jan 19, 2024 | 20.85 | 22.17 | 20.47 | 22.14 | 483,014 | +1.44(+6.96%) |
Jan 18, 2024 | 21.15 | 21.30 | 19.99 | 20.70 | 642,004 | -0.33(-1.57%) |
Jan 17, 2024 | 20.57 | 21.45 | 20.38 | 21.03 | 697,662 | -0.57(-2.64%) |
Jan 16, 2024 | 21.60 | 21.95 | 20.82 | 21.60 | 1,284,536 | -1.01(-4.47%) |
Jan 12, 2024 | 23.33 | 24.10 | 22.10 | 22.61 | 772,284 | -0.62(-2.67%) |
Jan 11, 2024 | 23.50 | 23.56 | 22.33 | 23.23 | 598,735 | -0.79(-3.29%) |
Jan 10, 2024 | 24.00 | 24.17 | 23.56 | 24.02 | 501,567 | -0.24(-0.99%) |
Jan 09, 2024 | 24.66 | 24.70 | 24.09 | 24.26 | 487,167 | -0.98(-3.88%) |
Jan 08, 2024 | 24.86 | 25.30 | 24.09 | 25.24 | 574,377 | +0.18(+0.72%) |
Jan 05, 2024 | 24.04 | 25.65 | 24.04 | 25.06 | 708,319 | +0.81(+3.34%) |
Jan 04, 2024 | 23.95 | 24.97 | 23.91 | 24.25 | 565,076 | +0.45(+1.89%) |
Jan 03, 2024 | 24.41 | 24.41 | 23.27 | 23.80 | 830,748 | -1.20(-4.80%) |