Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.63 | 33.60 | 32.09 | 33.32 | 1,774,768 | +1.34(+4.19%) |
Mar 27, 2024 | 30.26 | 31.98 | 29.97 | 31.98 | 1,391,168 | +2.25(+7.57%) |
Mar 26, 2024 | 31.06 | 31.06 | 29.68 | 29.73 | 1,297,899 | +0.01(+0.03%) |
Mar 25, 2024 | 29.60 | 30.77 | 29.30 | 29.72 | 1,052,407 | +0.52(+1.78%) |
Mar 22, 2024 | 29.50 | 30.15 | 29.08 | 29.20 | 967,388 | -0.82(-2.73%) |
Mar 21, 2024 | 31.85 | 31.97 | 30.00 | 30.02 | 1,915,301 | -0.82(-2.66%) |
Mar 20, 2024 | 28.10 | 31.46 | 27.91 | 30.84 | 2,035,742 | +2.52(+8.90%) |
Mar 19, 2024 | 29.30 | 29.30 | 28.17 | 28.32 | 1,270,981 | -1.35(-4.55%) |
Mar 18, 2024 | 30.37 | 30.52 | 29.59 | 29.67 | 1,037,119 | -0.54(-1.80%) |
Mar 15, 2024 | 29.51 | 30.32 | 29.14 | 30.21 | 921,401 | +0.36(+1.19%) |
Mar 14, 2024 | 29.97 | 30.20 | 29.30 | 29.86 | 1,644,105 | -0.60(-1.98%) |
Mar 13, 2024 | 29.44 | 30.93 | 29.31 | 30.46 | 1,391,986 | +1.25(+4.26%) |
Mar 12, 2024 | 28.84 | 29.31 | 28.13 | 29.22 | 1,668,047 | -0.90(-2.99%) |
Mar 11, 2024 | 28.76 | 30.49 | 28.37 | 30.11 | 1,716,510 | +1.17(+4.03%) |
Mar 08, 2024 | 29.67 | 29.83 | 28.73 | 28.95 | 2,303,329 | -0.36(-1.21%) |
Mar 07, 2024 | 28.97 | 29.30 | 28.46 | 29.30 | 1,471,275 | +0.95(+3.35%) |
Mar 06, 2024 | 27.90 | 28.85 | 27.75 | 28.36 | 2,134,797 | +1.22(+4.48%) |
Mar 05, 2024 | 27.92 | 28.09 | 27.05 | 27.14 | 2,886,790 | +0.03(+0.11%) |
Mar 04, 2024 | 25.72 | 27.14 | 25.52 | 27.11 | 2,953,171 | +2.36(+9.54%) |
Mar 01, 2024 | 23.31 | 25.05 | 22.73 | 24.75 | 2,699,192 | +1.78(+7.75%) |
Feb 29, 2024 | 22.79 | 23.42 | 22.57 | 22.97 | 1,634,026 | +0.95(+4.31%) |
Feb 28, 2024 | 22.38 | 22.42 | 21.72 | 22.02 | 1,734,142 | -0.65(-2.88%) |
Feb 27, 2024 | 23.13 | 23.17 | 22.63 | 22.67 | 1,140,463 | -0.41(-1.76%) |
Feb 26, 2024 | 23.11 | 23.14 | 22.56 | 23.08 | 1,296,557 | -0.65(-2.75%) |
Feb 23, 2024 | 23.00 | 23.77 | 22.29 | 23.73 | 1,732,144 | +0.86(+3.76%) |
Feb 22, 2024 | 23.57 | 23.57 | 22.68 | 22.87 | 1,135,345 | -0.67(-2.85%) |
Feb 21, 2024 | 23.82 | 23.84 | 22.92 | 23.54 | 1,275,823 | -0.30(-1.24%) |
Feb 20, 2024 | 24.26 | 24.31 | 23.41 | 23.84 | 1,108,471 | -0.05(-0.21%) |
Feb 16, 2024 | 23.34 | 24.29 | 23.27 | 23.89 | 1,347,971 | +0.10(+0.42%) |
Feb 15, 2024 | 23.16 | 24.33 | 23.08 | 23.79 | 1,972,967 | +1.10(+4.83%) |
Feb 14, 2024 | 22.30 | 22.70 | 21.94 | 22.69 | 1,787,075 | +0.64(+2.91%) |
Feb 13, 2024 | 23.93 | 23.93 | 21.66 | 22.05 | 3,887,745 | -3.20(-12.68%) |
Feb 12, 2024 | 24.41 | 25.47 | 24.31 | 25.25 | 1,360,799 | +0.63(+2.57%) |
Feb 09, 2024 | 25.00 | 25.00 | 24.21 | 24.62 | 1,392,338 | -0.48(-1.93%) |
Feb 08, 2024 | 25.17 | 25.48 | 25.02 | 25.10 | 1,028,169 | -0.30(-1.17%) |
Feb 07, 2024 | 25.97 | 26.11 | 25.30 | 25.40 | 1,135,851 | -0.67(-2.58%) |
Feb 06, 2024 | 25.50 | 26.13 | 25.22 | 26.07 | 1,112,655 | +0.87(+3.45%) |
Feb 05, 2024 | 25.57 | 25.78 | 24.85 | 25.20 | 2,084,160 | -1.09(-4.14%) |
Feb 02, 2024 | 26.73 | 26.78 | 25.86 | 26.29 | 2,458,915 | -2.12(-7.45%) |
Feb 01, 2024 | 26.95 | 28.50 | 26.80 | 28.41 | 2,510,099 | +2.02(+7.64%) |
Jan 31, 2024 | 27.32 | 28.25 | 26.27 | 26.39 | 2,390,824 | -0.70(-2.59%) |
Jan 30, 2024 | 27.86 | 27.97 | 26.63 | 27.09 | 1,346,933 | -0.44(-1.62%) |
Jan 29, 2024 | 27.39 | 27.61 | 26.39 | 27.54 | 1,300,728 | +0.67(+2.50%) |
Jan 26, 2024 | 27.09 | 27.53 | 26.64 | 26.86 | 1,362,793 | -0.40(-1.45%) |
Jan 25, 2024 | 26.97 | 27.32 | 26.65 | 27.26 | 1,506,008 | +1.12(+4.27%) |
Jan 24, 2024 | 28.01 | 28.49 | 25.89 | 26.14 | 2,461,104 | -1.16(-4.24%) |
Jan 23, 2024 | 26.34 | 27.32 | 26.19 | 27.30 | 1,493,340 | +1.18(+4.50%) |
Jan 22, 2024 | 25.86 | 26.71 | 25.63 | 26.12 | 1,240,037 | -0.43(-1.64%) |
Jan 19, 2024 | 26.73 | 26.73 | 25.66 | 26.56 | 1,461,321 | +0.19(+0.71%) |
Jan 18, 2024 | 26.72 | 26.72 | 25.90 | 26.37 | 1,523,111 | +0.22(+0.83%) |
Jan 17, 2024 | 26.96 | 26.96 | 25.80 | 26.15 | 2,475,821 | -1.73(-6.20%) |
Jan 16, 2024 | 29.61 | 29.62 | 27.69 | 27.88 | 2,503,630 | -2.78(-9.06%) |
Jan 12, 2024 | 30.39 | 31.68 | 30.38 | 30.66 | 2,386,379 | +1.94(+6.74%) |
Jan 11, 2024 | 29.31 | 29.62 | 27.82 | 28.72 | 2,272,320 | -0.60(-2.06%) |
Jan 10, 2024 | 29.10 | 29.59 | 28.60 | 29.32 | 1,345,256 | +0.14(+0.47%) |
Jan 09, 2024 | 30.32 | 30.32 | 28.91 | 29.19 | 1,961,160 | -0.77(-2.57%) |
Jan 08, 2024 | 29.38 | 30.40 | 29.10 | 29.96 | 1,646,272 | -0.19(-0.62%) |
Jan 05, 2024 | 30.49 | 31.70 | 29.77 | 30.14 | 2,179,387 | -0.24(-0.78%) |
Jan 04, 2024 | 30.44 | 30.84 | 29.75 | 30.38 | 1,923,984 | +0.00(+0.00%) |
Jan 03, 2024 | 30.74 | 31.23 | 29.84 | 30.38 | 2,253,360 | -1.99(-6.14%) |