Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.00 | 33.34 | 28.42 | 29.31 | 650,908 | -0.75(-2.48%) |
Mar 27, 2024 | 29.91 | 30.48 | 29.76 | 30.05 | 224,656 | +0.36(+1.21%) |
Mar 26, 2024 | 29.90 | 30.13 | 29.31 | 29.70 | 123,341 | +0.05(+0.17%) |
Mar 25, 2024 | 29.39 | 30.01 | 29.31 | 29.65 | 194,490 | +0.95(+3.30%) |
Mar 22, 2024 | 29.04 | 29.23 | 28.63 | 28.70 | 120,964 | -0.77(-2.60%) |
Mar 21, 2024 | 29.76 | 30.01 | 29.16 | 29.47 | 174,175 | -0.04(-0.13%) |
Mar 20, 2024 | 27.26 | 29.98 | 27.23 | 29.51 | 396,419 | +2.12(+7.75%) |
Mar 19, 2024 | 26.92 | 27.41 | 26.50 | 27.38 | 100,339 | +0.19(+0.70%) |
Mar 18, 2024 | 27.79 | 27.91 | 27.15 | 27.19 | 83,038 | -0.65(-2.33%) |
Mar 15, 2024 | 27.81 | 28.21 | 27.55 | 27.84 | 123,043 | -0.01(-0.04%) |
Mar 14, 2024 | 28.16 | 28.17 | 27.23 | 27.85 | 89,833 | -0.35(-1.24%) |
Mar 13, 2024 | 28.17 | 28.48 | 28.03 | 28.20 | 77,571 | -0.05(-0.18%) |
Mar 12, 2024 | 28.91 | 28.91 | 27.81 | 28.25 | 100,483 | -0.63(-2.17%) |
Mar 11, 2024 | 29.56 | 29.56 | 28.41 | 28.88 | 222,479 | -0.55(-1.86%) |
Mar 08, 2024 | 29.75 | 30.18 | 29.34 | 29.43 | 85,544 | -0.18(-0.61%) |
Mar 07, 2024 | 29.78 | 29.89 | 29.48 | 29.61 | 54,044 | +0.07(+0.24%) |
Mar 06, 2024 | 29.41 | 29.59 | 29.11 | 29.54 | 75,688 | +0.26(+0.88%) |
Mar 05, 2024 | 29.60 | 29.86 | 29.06 | 29.28 | 77,578 | -0.33(-1.11%) |
Mar 04, 2024 | 29.24 | 29.89 | 29.24 | 29.61 | 95,217 | +0.18(+0.61%) |
Mar 01, 2024 | 29.44 | 29.53 | 29.02 | 29.43 | 108,259 | -0.04(-0.14%) |
Feb 29, 2024 | 29.47 | 30.07 | 29.16 | 29.47 | 115,437 | +0.44(+1.51%) |
Feb 28, 2024 | 29.08 | 29.28 | 28.97 | 29.03 | 49,332 | -0.22(-0.75%) |
Feb 27, 2024 | 29.83 | 30.05 | 29.19 | 29.25 | 80,416 | -0.43(-1.44%) |
Feb 26, 2024 | 29.39 | 29.96 | 29.14 | 29.68 | 111,212 | +0.29(+0.98%) |
Feb 23, 2024 | 30.03 | 30.12 | 29.31 | 29.39 | 97,389 | -0.62(-2.06%) |
Feb 22, 2024 | 30.22 | 30.22 | 29.75 | 30.01 | 203,762 | -0.03(-0.10%) |
Feb 21, 2024 | 30.09 | 30.17 | 29.84 | 30.04 | 104,928 | -0.04(-0.13%) |
Feb 20, 2024 | 30.17 | 30.67 | 29.83 | 30.07 | 139,115 | -0.17(-0.56%) |
Feb 16, 2024 | 31.10 | 31.10 | 30.18 | 30.24 | 116,519 | -0.72(-2.32%) |
Feb 15, 2024 | 30.38 | 31.13 | 30.21 | 30.96 | 138,113 | +0.72(+2.37%) |
Feb 14, 2024 | 29.91 | 30.31 | 29.90 | 30.24 | 112,718 | +0.51(+1.71%) |
Feb 13, 2024 | 29.57 | 30.12 | 29.43 | 29.74 | 175,825 | -0.17(-0.57%) |
Feb 12, 2024 | 30.15 | 30.40 | 29.78 | 29.91 | 125,021 | -0.26(-0.86%) |
Feb 09, 2024 | 29.91 | 30.17 | 29.66 | 30.16 | 107,188 | +0.25(+0.83%) |
Feb 08, 2024 | 28.96 | 29.96 | 28.96 | 29.92 | 144,305 | +1.09(+3.77%) |
Feb 07, 2024 | 28.27 | 28.99 | 27.71 | 28.83 | 297,305 | +0.66(+2.34%) |
Feb 06, 2024 | 29.11 | 29.31 | 27.27 | 28.17 | 311,550 | -2.03(-6.73%) |
Feb 05, 2024 | 30.48 | 30.73 | 29.56 | 30.20 | 225,439 | -0.39(-1.27%) |
Feb 02, 2024 | 31.48 | 31.67 | 30.35 | 30.59 | 165,425 | -1.10(-3.46%) |
Feb 01, 2024 | 31.99 | 32.33 | 31.23 | 31.69 | 120,211 | -0.14(-0.44%) |
Jan 31, 2024 | 32.49 | 33.30 | 31.76 | 31.83 | 120,077 | -0.76(-2.32%) |
Jan 30, 2024 | 33.04 | 33.47 | 32.08 | 32.59 | 86,640 | -0.39(-1.18%) |
Jan 29, 2024 | 32.40 | 32.99 | 31.71 | 32.98 | 75,112 | +0.69(+2.13%) |
Jan 26, 2024 | 32.89 | 33.41 | 31.85 | 32.29 | 83,914 | -0.39(-1.19%) |
Jan 25, 2024 | 32.74 | 33.39 | 32.43 | 32.68 | 88,877 | +0.26(+0.80%) |
Jan 24, 2024 | 33.73 | 33.84 | 32.42 | 32.42 | 82,074 | -0.96(-2.87%) |
Jan 23, 2024 | 33.36 | 33.67 | 33.15 | 33.37 | 82,188 | +0.17(+0.51%) |
Jan 22, 2024 | 32.51 | 33.39 | 32.51 | 33.20 | 104,044 | +0.75(+2.30%) |
Jan 19, 2024 | 32.71 | 32.86 | 31.10 | 32.46 | 160,877 | -0.23(-0.70%) |
Jan 18, 2024 | 32.60 | 32.78 | 32.30 | 32.69 | 67,605 | +0.05(+0.15%) |
Jan 17, 2024 | 32.38 | 32.91 | 32.26 | 32.64 | 81,376 | -0.03(-0.09%) |
Jan 16, 2024 | 32.90 | 33.20 | 32.49 | 32.67 | 84,705 | -0.34(-1.03%) |
Jan 12, 2024 | 33.01 | 33.28 | 32.65 | 33.01 | 59,062 | +0.19(+0.58%) |
Jan 11, 2024 | 32.67 | 32.82 | 32.03 | 32.82 | 81,958 | +0.14(+0.43%) |
Jan 10, 2024 | 32.70 | 33.20 | 32.54 | 32.68 | 73,379 | -0.03(-0.09%) |
Jan 09, 2024 | 32.60 | 32.87 | 32.04 | 32.71 | 85,529 | -0.14(-0.43%) |
Jan 08, 2024 | 32.89 | 33.23 | 32.27 | 32.85 | 111,101 | +0.25(+0.76%) |
Jan 05, 2024 | 33.58 | 33.58 | 32.31 | 32.60 | 156,660 | -1.11(-3.28%) |
Jan 04, 2024 | 34.19 | 34.63 | 33.66 | 33.70 | 93,465 | -0.24(-0.70%) |
Jan 03, 2024 | 35.11 | 35.11 | 33.62 | 33.94 | 145,686 | -1.29(-3.65%) |