Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.50 | 25.52 | 24.46 | 24.70 | 165,029 | +1.08(+4.57%) |
Mar 27, 2024 | 22.83 | 23.62 | 22.54 | 23.62 | 134,211 | +1.13(+5.02%) |
Mar 26, 2024 | 22.99 | 23.08 | 22.21 | 22.49 | 146,752 | -0.61(-2.64%) |
Mar 25, 2024 | 23.33 | 23.67 | 22.91 | 23.10 | 198,929 | -0.22(-0.94%) |
Mar 22, 2024 | 23.92 | 23.98 | 23.27 | 23.32 | 82,887 | -0.77(-3.20%) |
Mar 21, 2024 | 24.36 | 24.43 | 23.58 | 24.09 | 108,269 | -0.05(-0.21%) |
Mar 20, 2024 | 23.27 | 24.37 | 23.27 | 24.14 | 57,323 | +0.57(+2.42%) |
Mar 19, 2024 | 23.04 | 23.61 | 22.71 | 23.57 | 96,669 | +0.26(+1.12%) |
Mar 18, 2024 | 24.20 | 24.23 | 23.30 | 23.31 | 91,892 | -0.98(-4.03%) |
Mar 15, 2024 | 23.62 | 24.35 | 23.60 | 24.29 | 128,439 | +0.47(+1.97%) |
Mar 14, 2024 | 25.13 | 25.13 | 23.80 | 23.82 | 128,736 | -1.31(-5.21%) |
Mar 13, 2024 | 25.63 | 26.25 | 25.05 | 25.13 | 135,673 | -0.86(-3.31%) |
Mar 12, 2024 | 24.26 | 26.50 | 24.01 | 25.99 | 233,482 | +2.41(+10.22%) |
Mar 11, 2024 | 22.49 | 23.90 | 22.23 | 23.58 | 145,851 | +1.23(+5.50%) |
Mar 08, 2024 | 23.04 | 23.24 | 22.09 | 22.35 | 237,562 | -1.11(-4.73%) |
Mar 07, 2024 | 24.07 | 24.33 | 23.21 | 23.46 | 106,274 | -0.59(-2.45%) |
Mar 06, 2024 | 24.54 | 24.80 | 23.60 | 24.05 | 110,775 | -0.24(-0.99%) |
Mar 05, 2024 | 23.28 | 24.34 | 23.22 | 24.29 | 272,319 | +0.76(+3.23%) |
Mar 04, 2024 | 25.50 | 26.49 | 23.51 | 23.53 | 356,939 | -2.10(-8.19%) |
Mar 01, 2024 | 27.00 | 27.83 | 23.56 | 25.63 | 693,248 | -9.48(-27.00%) |
Feb 29, 2024 | 35.74 | 36.30 | 34.90 | 35.11 | 117,720 | -0.16(-0.45%) |
Feb 28, 2024 | 35.65 | 35.80 | 35.26 | 35.27 | 80,600 | -0.53(-1.48%) |
Feb 27, 2024 | 36.00 | 36.35 | 35.63 | 35.80 | 79,533 | +0.15(+0.42%) |
Feb 26, 2024 | 34.90 | 35.85 | 34.76 | 35.65 | 92,823 | +0.85(+2.44%) |
Feb 23, 2024 | 34.02 | 34.86 | 33.80 | 34.80 | 47,017 | +0.81(+2.38%) |
Feb 22, 2024 | 33.83 | 34.08 | 33.52 | 33.99 | 56,797 | +0.39(+1.16%) |
Feb 21, 2024 | 33.58 | 33.92 | 33.21 | 33.60 | 35,251 | +0.02(+0.06%) |
Feb 20, 2024 | 33.83 | 34.21 | 33.38 | 33.58 | 51,221 | -0.76(-2.21%) |
Feb 16, 2024 | 34.65 | 34.69 | 33.90 | 34.34 | 64,722 | -0.70(-2.00%) |
Feb 15, 2024 | 34.99 | 35.35 | 34.65 | 35.04 | 74,842 | +0.49(+1.42%) |
Feb 14, 2024 | 33.58 | 34.67 | 33.39 | 34.55 | 49,927 | +1.55(+4.70%) |
Feb 13, 2024 | 33.94 | 33.94 | 32.44 | 33.00 | 84,430 | -1.70(-4.90%) |
Feb 12, 2024 | 33.15 | 34.86 | 33.10 | 34.70 | 87,394 | +1.53(+4.61%) |
Feb 09, 2024 | 33.00 | 33.64 | 32.80 | 33.17 | 64,722 | +0.34(+1.04%) |
Feb 08, 2024 | 31.63 | 33.21 | 31.63 | 32.83 | 55,040 | +1.13(+3.56%) |
Feb 07, 2024 | 31.25 | 31.86 | 30.67 | 31.70 | 69,635 | +0.50(+1.60%) |
Feb 06, 2024 | 31.13 | 31.80 | 30.94 | 31.20 | 56,860 | +0.07(+0.22%) |
Feb 05, 2024 | 31.48 | 31.48 | 30.57 | 31.13 | 71,163 | -0.52(-1.64%) |
Feb 02, 2024 | 31.20 | 32.03 | 31.20 | 31.65 | 61,070 | -0.20(-0.63%) |
Feb 01, 2024 | 31.28 | 32.13 | 31.20 | 31.85 | 56,852 | +0.49(+1.56%) |
Jan 31, 2024 | 32.03 | 32.37 | 31.38 | 31.36 | 81,000 | -0.77(-2.40%) |
Jan 30, 2024 | 31.96 | 32.56 | 31.55 | 32.13 | 84,146 | +0.01(+0.03%) |
Jan 29, 2024 | 31.49 | 32.20 | 31.29 | 32.12 | 76,379 | +0.48(+1.52%) |
Jan 26, 2024 | 32.17 | 32.54 | 31.55 | 31.64 | 57,969 | -0.51(-1.59%) |
Jan 25, 2024 | 31.09 | 32.18 | 31.02 | 32.15 | 83,902 | +1.15(+3.71%) |
Jan 24, 2024 | 31.70 | 31.70 | 30.66 | 31.00 | 81,905 | -0.21(-0.67%) |
Jan 23, 2024 | 31.37 | 31.61 | 30.98 | 31.21 | 61,465 | +0.02(+0.06%) |
Jan 22, 2024 | 30.93 | 31.50 | 30.20 | 31.19 | 108,438 | +0.25(+0.81%) |
Jan 19, 2024 | 31.40 | 31.40 | 30.11 | 30.94 | 105,369 | -0.46(-1.46%) |
Jan 18, 2024 | 31.89 | 31.98 | 30.91 | 31.40 | 116,067 | -0.49(-1.54%) |
Jan 17, 2024 | 31.53 | 32.19 | 31.29 | 31.89 | 102,307 | -0.05(-0.16%) |
Jan 16, 2024 | 32.93 | 32.82 | 30.70 | 31.94 | 238,119 | -1.44(-4.31%) |
Jan 12, 2024 | 35.14 | 35.87 | 33.33 | 33.38 | 183,294 | -1.74(-4.95%) |
Jan 11, 2024 | 36.15 | 36.28 | 34.75 | 35.12 | 157,799 | -0.70(-1.95%) |
Jan 10, 2024 | 35.07 | 35.82 | 34.95 | 35.82 | 120,069 | +0.59(+1.67%) |
Jan 09, 2024 | 36.01 | 36.35 | 34.67 | 35.23 | 134,927 | -0.78(-2.17%) |
Jan 08, 2024 | 35.05 | 36.63 | 34.68 | 36.01 | 208,320 | +0.99(+2.83%) |
Jan 05, 2024 | 34.56 | 35.55 | 34.34 | 35.02 | 190,520 | +0.07(+0.20%) |
Jan 04, 2024 | 34.97 | 35.43 | 34.48 | 34.95 | 93,386 | +0.28(+0.81%) |
Jan 03, 2024 | 35.75 | 35.90 | 34.52 | 34.67 | 129,196 | -0.70(-1.98%) |