Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.29 | 28.43 | 28.09 | 28.18 | 11,746 | +0.57(+2.07%) |
Mar 27, 2024 | 28.60 | 28.67 | 27.42 | 27.61 | 13,826 | -0.52(-1.85%) |
Mar 26, 2024 | 28.76 | 28.76 | 28.09 | 28.13 | 17,168 | -0.60(-2.09%) |
Mar 25, 2024 | 27.40 | 28.75 | 27.34 | 28.73 | 63,888 | +2.03(+7.60%) |
Mar 22, 2024 | 27.34 | 27.34 | 26.22 | 26.70 | 43,383 | -0.71(-2.59%) |
Mar 21, 2024 | 28.32 | 28.32 | 27.20 | 27.41 | 15,443 | +0.38(+1.41%) |
Mar 20, 2024 | 26.67 | 27.05 | 25.39 | 27.03 | 49,731 | +0.46(+1.73%) |
Mar 19, 2024 | 26.40 | 26.72 | 25.90 | 26.57 | 42,044 | -1.05(-3.81%) |
Mar 18, 2024 | 28.38 | 28.39 | 27.62 | 27.62 | 67,466 | -1.52(-5.21%) |
Mar 15, 2024 | 28.87 | 29.93 | 28.87 | 29.14 | 45,576 | -0.62(-2.08%) |
Mar 14, 2024 | 31.04 | 31.04 | 29.30 | 29.76 | 35,106 | -1.55(-4.95%) |
Mar 13, 2024 | 31.40 | 31.40 | 30.94 | 31.31 | 31,351 | +0.16(+0.51%) |
Mar 12, 2024 | 31.73 | 31.73 | 30.30 | 31.15 | 54,896 | -0.43(-1.36%) |
Mar 11, 2024 | 31.61 | 31.93 | 31.42 | 31.58 | 44,933 | +0.56(+1.81%) |
Mar 08, 2024 | 31.20 | 31.30 | 30.15 | 31.02 | 35,895 | +0.12(+0.39%) |
Mar 07, 2024 | 30.24 | 30.91 | 29.98 | 30.90 | 38,775 | +0.40(+1.31%) |
Mar 06, 2024 | 30.48 | 30.76 | 29.74 | 30.50 | 74,998 | +3.24(+11.89%) |
Mar 05, 2024 | 30.05 | 30.20 | 26.24 | 27.26 | 92,139 | -1.36(-4.75%) |
Mar 04, 2024 | 27.98 | 28.70 | 27.98 | 28.62 | 51,426 | +0.93(+3.36%) |
Mar 01, 2024 | 27.87 | 27.87 | 27.25 | 27.69 | 26,999 | +0.33(+1.21%) |
Feb 29, 2024 | 27.96 | 27.96 | 27.00 | 27.36 | 37,465 | +0.76(+2.86%) |
Feb 28, 2024 | 26.83 | 27.88 | 25.80 | 26.60 | 81,227 | +0.32(+1.22%) |
Feb 27, 2024 | 26.40 | 26.45 | 25.98 | 26.28 | 42,108 | +0.45(+1.74%) |
Feb 26, 2024 | 25.08 | 25.96 | 25.08 | 25.83 | 69,081 | +1.53(+6.30%) |
Feb 23, 2024 | 24.29 | 24.31 | 24.07 | 24.30 | 13,665 | -0.32(-1.30%) |
Feb 22, 2024 | 24.18 | 24.84 | 24.18 | 24.62 | 26,563 | +0.77(+3.23%) |
Feb 21, 2024 | 23.74 | 24.10 | 23.74 | 23.85 | 11,793 | -0.69(-2.81%) |
Feb 20, 2024 | 24.32 | 24.54 | 23.94 | 24.54 | 40,062 | +1.33(+5.73%) |
Feb 16, 2024 | 23.52 | 23.52 | 23.04 | 23.21 | 33,108 | -0.34(-1.43%) |
Feb 15, 2024 | 23.60 | 23.73 | 23.41 | 23.55 | 33,016 | +0.54(+2.33%) |
Feb 14, 2024 | 23.09 | 23.13 | 22.91 | 23.01 | 48,294 | +0.91(+4.11%) |
Feb 13, 2024 | 22.21 | 22.23 | 21.95 | 22.10 | 16,941 | -0.11(-0.50%) |
Feb 12, 2024 | 21.21 | 22.21 | 21.14 | 22.21 | 56,956 | +1.05(+4.95%) |
Feb 09, 2024 | 21.12 | 21.37 | 21.11 | 21.16 | 10,248 | +0.44(+2.12%) |
Feb 08, 2024 | 20.75 | 21.05 | 20.65 | 20.73 | 36,076 | -0.10(-0.50%) |
Feb 07, 2024 | 20.34 | 20.86 | 20.27 | 20.83 | 16,180 | +0.46(+2.24%) |
Feb 06, 2024 | 20.08 | 20.47 | 20.03 | 20.37 | 12,360 | +0.65(+3.31%) |
Feb 05, 2024 | 19.96 | 19.96 | 19.61 | 19.72 | 19,212 | -0.08(-0.40%) |
Feb 02, 2024 | 19.74 | 19.96 | 19.71 | 19.80 | 16,599 | +0.00(+0.02%) |
Feb 01, 2024 | 19.61 | 19.91 | 19.61 | 19.80 | 19,691 | -1.20(-5.73%) |
Jan 31, 2024 | 21.31 | 21.44 | 21.00 | 21.00 | 9,304 | -0.73(-3.36%) |
Jan 30, 2024 | 21.28 | 21.78 | 21.21 | 21.73 | 11,615 | +0.61(+2.87%) |
Jan 29, 2024 | 20.70 | 21.12 | 20.66 | 21.12 | 7,035 | +0.34(+1.63%) |
Jan 26, 2024 | 20.71 | 20.92 | 20.71 | 20.79 | 5,455 | +0.35(+1.73%) |
Jan 25, 2024 | 20.42 | 20.48 | 20.08 | 20.43 | 4,958 | +0.11(+0.55%) |
Jan 24, 2024 | 20.52 | 20.61 | 20.32 | 20.32 | 11,642 | +0.02(+0.10%) |
Jan 23, 2024 | 20.24 | 20.52 | 20.05 | 20.30 | 17,101 | -1.01(-4.74%) |
Jan 22, 2024 | 21.76 | 21.76 | 21.37 | 21.31 | 37,066 | -1.14(-5.08%) |
Jan 19, 2024 | 22.15 | 22.54 | 21.89 | 22.45 | 26,752 | +0.35(+1.58%) |
Jan 18, 2024 | 22.79 | 22.90 | 21.95 | 22.10 | 18,198 | -0.78(-3.41%) |
Jan 17, 2024 | 23.15 | 23.15 | 22.70 | 22.88 | 28,490 | -0.33(-1.42%) |
Jan 16, 2024 | 22.90 | 23.24 | 22.55 | 23.21 | 68,376 | +0.15(+0.65%) |
Jan 12, 2024 | 24.12 | 24.20 | 23.06 | 23.06 | 63,690 | -0.32(-1.36%) |
Jan 11, 2024 | 23.73 | 24.08 | 23.09 | 23.38 | 57,385 | +0.90(+3.99%) |
Jan 10, 2024 | 21.82 | 22.62 | 21.73 | 22.48 | 62,611 | +1.75(+8.44%) |
Jan 09, 2024 | 21.09 | 21.09 | 20.73 | 20.73 | 18,929 | -0.79(-3.66%) |
Jan 08, 2024 | 20.97 | 21.60 | 20.87 | 21.52 | 12,405 | +0.73(+3.50%) |
Jan 05, 2024 | 20.61 | 20.95 | 20.61 | 20.79 | 69,957 | -0.22(-1.04%) |
Jan 04, 2024 | 20.86 | 21.14 | 20.70 | 21.01 | 3,978 | +0.41(+1.99%) |
Jan 03, 2024 | 20.59 | 20.77 | 20.38 | 20.60 | 59,382 | -1.15(-5.28%) |