Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.41 | 30.88 | 30.31 | 30.67 | 22,501 | +1.03(+3.49%) |
Mar 27, 2024 | 30.61 | 30.70 | 29.51 | 29.64 | 19,285 | -0.31(-1.03%) |
Mar 26, 2024 | 30.27 | 30.54 | 29.94 | 29.95 | 26,167 | -0.69(-2.24%) |
Mar 25, 2024 | 28.61 | 30.63 | 28.61 | 30.63 | 15,550 | +3.04(+11.03%) |
Mar 22, 2024 | 27.71 | 27.71 | 27.11 | 27.59 | 27,862 | -0.59(-2.11%) |
Mar 21, 2024 | 29.48 | 29.48 | 28.04 | 28.18 | 13,516 | -0.42(-1.45%) |
Mar 20, 2024 | 27.57 | 28.60 | 27.20 | 28.60 | 17,050 | +0.80(+2.88%) |
Mar 19, 2024 | 27.71 | 28.28 | 26.91 | 27.80 | 59,329 | -1.13(-3.90%) |
Mar 18, 2024 | 29.02 | 29.46 | 28.74 | 28.92 | 21,613 | -0.99(-3.31%) |
Mar 15, 2024 | 29.43 | 30.39 | 29.01 | 29.91 | 24,867 | -0.06(-0.20%) |
Mar 14, 2024 | 31.85 | 31.85 | 29.69 | 29.97 | 33,576 | -2.05(-6.39%) |
Mar 13, 2024 | 31.93 | 32.02 | 31.24 | 32.02 | 18,909 | +0.95(+3.06%) |
Mar 12, 2024 | 31.65 | 31.68 | 29.99 | 31.07 | 31,986 | -0.35(-1.10%) |
Mar 11, 2024 | 31.77 | 32.06 | 31.16 | 31.42 | 41,872 | +1.16(+3.82%) |
Mar 08, 2024 | 30.24 | 30.42 | 28.84 | 30.26 | 30,309 | +0.68(+2.31%) |
Mar 07, 2024 | 29.65 | 29.81 | 29.18 | 29.58 | 21,634 | +0.37(+1.25%) |
Mar 06, 2024 | 28.88 | 29.28 | 28.54 | 29.21 | 29,640 | +2.35(+8.77%) |
Mar 05, 2024 | 29.97 | 30.25 | 26.33 | 26.86 | 83,277 | -2.94(-9.86%) |
Mar 04, 2024 | 29.41 | 29.79 | 28.51 | 29.79 | 55,759 | +2.12(+7.65%) |
Mar 01, 2024 | 27.47 | 27.68 | 26.83 | 27.68 | 23,380 | +0.49(+1.82%) |
Feb 29, 2024 | 27.91 | 27.91 | 26.52 | 27.18 | 26,419 | +0.82(+3.11%) |
Feb 28, 2024 | 26.78 | 27.88 | 25.93 | 26.36 | 48,714 | +1.14(+4.51%) |
Feb 27, 2024 | 25.44 | 25.81 | 24.98 | 25.22 | 30,432 | +1.02(+4.21%) |
Feb 26, 2024 | 22.93 | 24.21 | 22.70 | 24.21 | 19,646 | +1.55(+6.86%) |
Feb 23, 2024 | 22.69 | 22.69 | 22.20 | 22.65 | 24,259 | -0.34(-1.50%) |
Feb 22, 2024 | 22.64 | 23.00 | 22.40 | 23.00 | 42,510 | +0.39(+1.74%) |
Feb 21, 2024 | 22.60 | 22.67 | 22.34 | 22.60 | 21,048 | -0.41(-1.79%) |
Feb 20, 2024 | 23.29 | 23.29 | 22.37 | 23.02 | 41,565 | +0.04(+0.17%) |
Feb 16, 2024 | 23.18 | 23.18 | 22.90 | 22.98 | 9,332 | +0.08(+0.34%) |
Feb 15, 2024 | 23.20 | 23.27 | 22.80 | 22.90 | 7,138 | +0.14(+0.60%) |
Feb 14, 2024 | 22.99 | 23.03 | 22.55 | 22.76 | 22,443 | +0.89(+4.09%) |
Feb 13, 2024 | 21.74 | 21.87 | 21.39 | 21.87 | 23,927 | -0.24(-1.07%) |
Feb 12, 2024 | 21.36 | 22.15 | 21.22 | 22.10 | 38,807 | +1.36(+6.54%) |
Feb 09, 2024 | 20.35 | 21.08 | 20.34 | 20.75 | 45,490 | +0.72(+3.58%) |
Feb 08, 2024 | 19.65 | 20.08 | 19.51 | 20.03 | 18,299 | +0.67(+3.45%) |
Feb 07, 2024 | 19.09 | 19.36 | 18.84 | 19.36 | 15,882 | +0.51(+2.71%) |
Feb 06, 2024 | 18.76 | 19.02 | 18.73 | 18.85 | 8,978 | +0.28(+1.48%) |
Feb 05, 2024 | 18.78 | 18.84 | 18.52 | 18.57 | 11,427 | -0.21(-1.10%) |
Feb 02, 2024 | 18.89 | 18.92 | 18.72 | 18.78 | 7,019 | -0.11(-0.57%) |
Feb 01, 2024 | 18.79 | 18.95 | 18.42 | 18.89 | 9,364 | +0.35(+1.91%) |
Jan 31, 2024 | 18.52 | 19.08 | 18.52 | 18.53 | 8,961 | -0.49(-2.58%) |
Jan 30, 2024 | 18.81 | 19.08 | 18.78 | 19.03 | 11,533 | +0.16(+0.83%) |
Jan 29, 2024 | 18.18 | 18.97 | 18.17 | 18.87 | 23,182 | +0.38(+2.07%) |
Jan 26, 2024 | 18.10 | 18.54 | 18.05 | 18.49 | 16,506 | +0.85(+4.85%) |
Jan 25, 2024 | 17.88 | 17.88 | 17.54 | 17.63 | 14,822 | +0.04(+0.21%) |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.59 | 1,294,308 | +0.37(+2.17%) |
Jan 23, 2024 | 17.45 | 17.45 | 16.76 | 17.22 | 30,467 | -0.52(-2.91%) |
Jan 22, 2024 | 18.03 | 18.03 | 17.59 | 17.74 | 21,589 | -0.52(-2.83%) |
Jan 19, 2024 | 17.74 | 18.48 | 17.63 | 18.25 | 19,370 | +0.37(+2.07%) |
Jan 18, 2024 | 18.62 | 18.84 | 17.74 | 17.88 | 17,548 | -0.99(-5.27%) |
Jan 17, 2024 | 19.06 | 19.06 | 18.55 | 18.88 | 37,403 | -0.19(-1.02%) |
Jan 16, 2024 | 18.61 | 19.07 | 18.45 | 19.07 | 32,655 | -0.09(-0.46%) |
Jan 12, 2024 | 20.36 | 20.36 | 18.90 | 19.16 | 43,584 | -1.29(-6.29%) |
Jan 11, 2024 | 21.33 | 21.66 | 20.02 | 20.45 | 51,563 | +0.19(+0.96%) |
Jan 10, 2024 | 20.48 | 20.59 | 19.79 | 20.25 | 31,451 | -0.51(-2.44%) |
Jan 09, 2024 | 20.91 | 20.91 | 20.56 | 20.76 | 26,647 | +0.00(+0.00%) |
Jan 08, 2024 | 19.92 | 20.91 | 19.78 | 20.76 | 36,278 | +1.32(+6.77%) |
Jan 05, 2024 | 19.40 | 19.44 | 19.03 | 19.44 | 17,806 | -0.18(-0.89%) |
Jan 04, 2024 | 19.43 | 19.69 | 19.07 | 19.62 | 13,845 | +0.62(+3.28%) |
Jan 03, 2024 | 19.45 | 19.45 | 18.46 | 18.99 | 60,583 | -0.91(-4.55%) |