Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.68 | 29.57 | 28.68 | 29.50 | 336,983 | +0.64(+2.22%) |
Mar 27, 2024 | 27.70 | 28.98 | 27.57 | 28.86 | 402,141 | +1.53(+5.60%) |
Mar 26, 2024 | 27.52 | 27.53 | 27.03 | 27.33 | 311,804 | -0.07(-0.26%) |
Mar 25, 2024 | 27.60 | 27.83 | 27.35 | 27.40 | 296,594 | -0.13(-0.47%) |
Mar 22, 2024 | 28.67 | 28.75 | 27.30 | 27.53 | 276,424 | -1.14(-3.98%) |
Mar 21, 2024 | 27.99 | 28.89 | 27.85 | 28.67 | 481,857 | +0.88(+3.17%) |
Mar 20, 2024 | 27.38 | 27.84 | 27.23 | 27.79 | 490,488 | +0.30(+1.09%) |
Mar 19, 2024 | 28.19 | 28.41 | 27.39 | 27.49 | 548,395 | -0.78(-2.76%) |
Mar 18, 2024 | 28.55 | 28.72 | 28.13 | 28.27 | 517,777 | -0.48(-1.67%) |
Mar 15, 2024 | 29.40 | 29.89 | 28.66 | 28.75 | 925,189 | -0.66(-2.24%) |
Mar 14, 2024 | 29.85 | 29.85 | 29.25 | 29.41 | 406,741 | -0.44(-1.47%) |
Mar 13, 2024 | 30.00 | 30.56 | 29.62 | 29.85 | 466,030 | -0.36(-1.19%) |
Mar 12, 2024 | 30.79 | 30.79 | 29.95 | 30.21 | 436,028 | -0.72(-2.33%) |
Mar 11, 2024 | 31.11 | 31.45 | 30.60 | 30.93 | 319,503 | -0.15(-0.48%) |
Mar 08, 2024 | 30.35 | 31.12 | 30.32 | 31.08 | 462,282 | +0.36(+1.17%) |
Mar 07, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 567,680 | +0.78(+2.61%) |
Mar 06, 2024 | 29.21 | 30.14 | 29.12 | 29.94 | 438,620 | +1.11(+3.85%) |
Mar 05, 2024 | 29.50 | 29.95 | 28.80 | 28.83 | 357,129 | -0.74(-2.50%) |
Mar 04, 2024 | 29.80 | 30.05 | 29.26 | 29.57 | 468,936 | -0.16(-0.54%) |
Mar 01, 2024 | 29.86 | 29.86 | 29.11 | 29.73 | 370,701 | -0.14(-0.47%) |
Feb 29, 2024 | 30.00 | 30.18 | 29.16 | 29.87 | 1,104,300 | +0.30(+1.01%) |
Feb 28, 2024 | 29.05 | 30.16 | 29.05 | 29.57 | 707,093 | +0.26(+0.89%) |
Feb 27, 2024 | 28.93 | 29.47 | 28.32 | 29.31 | 666,444 | +0.56(+1.95%) |
Feb 26, 2024 | 28.28 | 28.81 | 28.17 | 28.75 | 262,350 | +0.42(+1.48%) |
Feb 23, 2024 | 28.01 | 28.59 | 27.66 | 28.33 | 291,085 | +0.26(+0.93%) |
Feb 22, 2024 | 28.08 | 28.39 | 27.60 | 28.07 | 402,950 | -0.31(-1.09%) |
Feb 21, 2024 | 28.51 | 28.65 | 28.09 | 28.38 | 539,697 | -0.37(-1.29%) |
Feb 20, 2024 | 28.68 | 29.30 | 28.59 | 28.75 | 429,919 | -0.38(-1.30%) |
Feb 16, 2024 | 30.34 | 30.37 | 29.12 | 29.13 | 443,951 | -1.31(-4.30%) |
Feb 15, 2024 | 30.64 | 30.83 | 29.82 | 30.44 | 428,092 | -0.11(-0.36%) |
Feb 14, 2024 | 31.45 | 31.62 | 30.17 | 30.55 | 635,081 | +0.51(+1.70%) |
Feb 13, 2024 | 30.14 | 30.79 | 29.66 | 30.04 | 922,099 | +0.16(+0.54%) |
Feb 12, 2024 | 29.26 | 29.91 | 28.66 | 29.88 | 1,015,437 | +0.58(+1.98%) |
Feb 09, 2024 | 26.46 | 29.35 | 26.33 | 29.30 | 3,103,098 | +3.07(+11.70%) |
Feb 08, 2024 | 27.27 | 27.64 | 26.11 | 26.23 | 1,300,997 | -0.57(-2.13%) |
Feb 07, 2024 | 25.94 | 27.86 | 25.31 | 26.80 | 3,016,685 | -3.45(-11.40%) |
Feb 06, 2024 | 30.13 | 31.11 | 30.04 | 30.25 | 789,894 | -0.04(-0.13%) |
Feb 05, 2024 | 30.01 | 30.57 | 29.75 | 30.29 | 444,191 | -0.26(-0.85%) |
Feb 02, 2024 | 30.77 | 31.11 | 30.47 | 30.55 | 348,120 | -0.15(-0.49%) |
Feb 01, 2024 | 29.96 | 30.73 | 29.20 | 30.70 | 588,676 | +1.04(+3.51%) |
Jan 31, 2024 | 30.44 | 30.70 | 29.62 | 29.66 | 532,153 | -0.78(-2.56%) |
Jan 30, 2024 | 30.86 | 30.89 | 30.11 | 30.44 | 409,238 | -0.54(-1.74%) |
Jan 29, 2024 | 30.69 | 30.99 | 30.16 | 30.98 | 351,506 | +0.39(+1.27%) |
Jan 26, 2024 | 30.88 | 31.29 | 30.50 | 30.59 | 286,639 | -0.33(-1.07%) |
Jan 25, 2024 | 31.28 | 31.45 | 30.10 | 30.92 | 392,399 | -0.23(-0.74%) |
Jan 24, 2024 | 31.67 | 32.06 | 31.03 | 31.15 | 252,286 | -0.42(-1.33%) |
Jan 23, 2024 | 32.02 | 32.53 | 31.32 | 31.57 | 393,871 | +0.05(+0.16%) |
Jan 22, 2024 | 30.99 | 31.68 | 30.73 | 31.52 | 481,606 | +0.57(+1.84%) |
Jan 19, 2024 | 30.85 | 30.95 | 30.17 | 30.95 | 376,631 | +0.05(+0.16%) |
Jan 18, 2024 | 30.73 | 31.42 | 29.82 | 30.90 | 803,705 | -0.07(-0.23%) |
Jan 17, 2024 | 31.25 | 31.91 | 30.78 | 30.97 | 393,318 | -0.83(-2.61%) |
Jan 16, 2024 | 32.11 | 32.19 | 31.33 | 31.80 | 353,990 | -0.52(-1.61%) |
Jan 12, 2024 | 32.48 | 32.82 | 32.31 | 32.32 | 1,276,567 | +0.27(+0.84%) |
Jan 11, 2024 | 32.30 | 32.32 | 31.33 | 32.05 | 528,903 | -0.41(-1.26%) |
Jan 10, 2024 | 31.50 | 32.50 | 31.31 | 32.46 | 504,278 | -0.65(-1.96%) |
Jan 09, 2024 | 33.09 | 33.41 | 32.83 | 33.11 | 332,881 | -0.39(-1.16%) |
Jan 08, 2024 | 33.15 | 33.78 | 33.02 | 33.50 | 386,166 | +0.08(+0.24%) |
Jan 05, 2024 | 33.32 | 33.77 | 33.03 | 33.42 | 323,730 | -0.08(-0.24%) |
Jan 04, 2024 | 33.23 | 33.86 | 32.94 | 33.50 | 440,588 | +0.52(+1.58%) |
Jan 03, 2024 | 35.04 | 35.23 | 32.89 | 32.98 | 748,600 | -3.07(-8.52%) |