Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.35 | 26.49 | 26.09 | 26.16 | 734,631 | -0.14(-0.53%) |
Mar 27, 2024 | 25.75 | 26.37 | 25.64 | 26.30 | 1,162,927 | +0.71(+2.77%) |
Mar 26, 2024 | 25.83 | 26.14 | 25.52 | 25.59 | 1,077,253 | -0.04(-0.16%) |
Mar 25, 2024 | 25.84 | 25.95 | 25.27 | 25.63 | 1,649,443 | -0.14(-0.54%) |
Mar 22, 2024 | 26.02 | 26.20 | 25.75 | 25.77 | 960,948 | -0.25(-0.96%) |
Mar 21, 2024 | 26.53 | 26.72 | 25.93 | 26.02 | 982,567 | -0.35(-1.33%) |
Mar 20, 2024 | 26.11 | 26.50 | 26.03 | 26.37 | 894,579 | +0.21(+0.80%) |
Mar 19, 2024 | 26.41 | 26.59 | 25.96 | 26.16 | 1,608,339 | -0.31(-1.17%) |
Mar 18, 2024 | 27.04 | 27.04 | 26.40 | 26.47 | 1,228,953 | -0.53(-1.96%) |
Mar 15, 2024 | 27.26 | 27.54 | 26.92 | 27.00 | 2,836,760 | -0.32(-1.17%) |
Mar 14, 2024 | 28.67 | 28.77 | 27.21 | 27.32 | 976,562 | -1.35(-4.71%) |
Mar 13, 2024 | 28.28 | 29.43 | 28.28 | 28.67 | 1,275,026 | +0.34(+1.19%) |
Mar 12, 2024 | 28.65 | 28.98 | 28.21 | 28.33 | 1,078,646 | -0.44(-1.52%) |
Mar 11, 2024 | 28.37 | 29.27 | 28.37 | 28.77 | 1,197,601 | +0.41(+1.44%) |
Mar 08, 2024 | 28.66 | 28.66 | 28.07 | 28.36 | 1,286,906 | +0.07(+0.25%) |
Mar 07, 2024 | 28.48 | 28.99 | 28.23 | 28.29 | 1,553,013 | +0.02(+0.07%) |
Mar 06, 2024 | 28.70 | 28.79 | 28.04 | 28.27 | 2,422,738 | -0.39(-1.35%) |
Mar 05, 2024 | 29.14 | 29.25 | 28.15 | 28.66 | 1,188,518 | -0.52(-1.77%) |
Mar 04, 2024 | 29.66 | 29.77 | 28.78 | 29.18 | 1,019,124 | -0.40(-1.35%) |
Mar 01, 2024 | 29.00 | 30.01 | 28.66 | 29.58 | 1,005,317 | +0.76(+2.63%) |
Feb 29, 2024 | 28.94 | 29.01 | 28.43 | 28.82 | 1,345,605 | +0.14(+0.49%) |
Feb 28, 2024 | 29.02 | 29.03 | 28.36 | 28.68 | 741,161 | -0.48(-1.64%) |
Feb 27, 2024 | 28.52 | 29.31 | 28.35 | 29.16 | 1,023,010 | +0.88(+3.10%) |
Feb 26, 2024 | 28.19 | 28.41 | 27.76 | 28.28 | 1,243,194 | +0.09(+0.32%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.13 | 28.19 | 1,325,805 | -0.78(-2.68%) |
Feb 22, 2024 | 29.24 | 29.32 | 28.37 | 28.97 | 1,301,672 | -0.40(-1.36%) |
Feb 21, 2024 | 29.39 | 29.86 | 29.17 | 29.37 | 1,076,847 | +0.29(+0.99%) |
Feb 20, 2024 | 29.86 | 30.26 | 28.78 | 29.08 | 1,755,506 | -0.93(-3.09%) |
Feb 16, 2024 | 30.26 | 31.44 | 29.80 | 30.00 | 2,392,797 | -0.33(-1.08%) |
Feb 15, 2024 | 35.93 | 36.16 | 30.28 | 30.33 | 3,540,834 | -4.55(-13.04%) |
Feb 14, 2024 | 34.31 | 34.99 | 34.09 | 34.88 | 1,124,025 | +0.98(+2.88%) |
Feb 13, 2024 | 34.57 | 34.93 | 33.75 | 33.91 | 865,343 | -1.36(-3.87%) |
Feb 12, 2024 | 34.84 | 35.60 | 34.84 | 35.27 | 1,528,755 | +0.60(+1.72%) |
Feb 09, 2024 | 34.38 | 35.43 | 34.35 | 34.67 | 994,601 | +0.40(+1.16%) |
Feb 08, 2024 | 33.47 | 34.46 | 33.43 | 34.27 | 884,490 | +0.78(+2.32%) |
Feb 07, 2024 | 34.40 | 34.53 | 33.49 | 33.50 | 935,513 | -0.72(-2.09%) |
Feb 06, 2024 | 33.61 | 34.48 | 33.55 | 34.21 | 1,258,176 | +0.46(+1.36%) |
Feb 05, 2024 | 34.85 | 34.91 | 33.41 | 33.76 | 1,034,263 | -1.38(-3.94%) |
Feb 02, 2024 | 35.46 | 35.71 | 34.90 | 35.14 | 910,534 | -0.69(-1.92%) |
Feb 01, 2024 | 36.36 | 36.55 | 35.61 | 35.83 | 659,149 | -0.27(-0.74%) |
Jan 31, 2024 | 36.37 | 36.96 | 35.93 | 36.10 | 940,041 | -0.23(-0.63%) |
Jan 30, 2024 | 36.44 | 36.51 | 35.82 | 36.33 | 745,016 | -0.36(-0.98%) |
Jan 29, 2024 | 36.29 | 36.73 | 36.10 | 36.68 | 907,971 | +0.33(+0.90%) |
Jan 26, 2024 | 36.30 | 36.78 | 36.30 | 36.36 | 628,529 | +0.27(+0.74%) |
Jan 25, 2024 | 36.67 | 36.81 | 35.69 | 36.09 | 664,044 | -0.17(-0.47%) |
Jan 24, 2024 | 37.71 | 37.91 | 36.21 | 36.26 | 620,374 | -1.12(-2.98%) |
Jan 23, 2024 | 37.55 | 38.23 | 37.02 | 37.37 | 700,205 | -0.12(-0.32%) |
Jan 22, 2024 | 37.31 | 37.98 | 37.26 | 37.49 | 844,126 | +0.40(+1.07%) |
Jan 19, 2024 | 38.01 | 38.09 | 36.89 | 37.09 | 699,788 | -0.84(-2.20%) |
Jan 18, 2024 | 37.19 | 38.11 | 37.09 | 37.93 | 880,394 | +0.90(+2.42%) |
Jan 17, 2024 | 37.45 | 37.66 | 36.97 | 37.03 | 708,564 | -0.65(-1.72%) |
Jan 16, 2024 | 37.93 | 38.04 | 37.62 | 37.68 | 692,426 | -0.49(-1.28%) |
Jan 12, 2024 | 38.54 | 39.21 | 38.17 | 38.17 | 493,036 | -0.32(-0.83%) |
Jan 11, 2024 | 38.85 | 39.24 | 38.42 | 38.49 | 405,343 | -0.46(-1.18%) |
Jan 10, 2024 | 38.82 | 39.20 | 38.77 | 38.94 | 488,658 | +0.20(+0.51%) |
Jan 09, 2024 | 38.59 | 38.93 | 38.33 | 38.74 | 534,413 | -0.34(-0.87%) |
Jan 08, 2024 | 38.38 | 39.39 | 38.18 | 39.08 | 602,470 | +0.71(+1.84%) |
Jan 05, 2024 | 39.16 | 39.48 | 38.11 | 38.38 | 633,038 | -1.15(-2.92%) |
Jan 04, 2024 | 39.08 | 39.66 | 38.58 | 39.53 | 754,036 | +0.45(+1.15%) |
Jan 03, 2024 | 39.99 | 40.07 | 38.82 | 39.08 | 595,503 | -1.31(-3.25%) |