Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.04 | 32.89 | 31.00 | 31.90 | 327,707 | +1.14(+3.70%) |
Mar 27, 2024 | 31.34 | 32.23 | 30.43 | 30.76 | 343,741 | -0.65(-2.06%) |
Mar 26, 2024 | 30.33 | 31.73 | 30.20 | 31.41 | 90,215 | +1.03(+3.38%) |
Mar 25, 2024 | 30.03 | 30.70 | 29.86 | 30.38 | 103,148 | +0.36(+1.20%) |
Mar 22, 2024 | 29.05 | 30.06 | 28.91 | 30.03 | 105,688 | +0.83(+2.84%) |
Mar 21, 2024 | 26.92 | 29.80 | 26.88 | 29.20 | 258,908 | +2.78(+10.54%) |
Mar 20, 2024 | 26.19 | 27.08 | 24.84 | 26.41 | 462,442 | +1.74(+7.04%) |
Mar 19, 2024 | 23.70 | 25.31 | 23.70 | 24.68 | 225,706 | +0.82(+3.43%) |
Mar 18, 2024 | 26.50 | 26.64 | 23.86 | 23.86 | 175,209 | -2.51(-9.53%) |
Mar 15, 2024 | 26.11 | 27.08 | 26.11 | 26.37 | 152,002 | +0.08(+0.30%) |
Mar 14, 2024 | 25.92 | 26.30 | 25.54 | 26.29 | 183,013 | +0.52(+2.01%) |
Mar 13, 2024 | 25.11 | 25.92 | 25.11 | 25.77 | 112,794 | +0.67(+2.66%) |
Mar 12, 2024 | 25.11 | 25.17 | 24.62 | 25.11 | 44,004 | -0.07(-0.28%) |
Mar 11, 2024 | 24.81 | 25.21 | 24.51 | 25.18 | 47,131 | +0.32(+1.28%) |
Mar 08, 2024 | 25.50 | 25.63 | 24.84 | 24.86 | 40,677 | -0.40(-1.58%) |
Mar 07, 2024 | 25.34 | 25.65 | 24.98 | 25.26 | 57,019 | +0.02(+0.08%) |
Mar 06, 2024 | 25.31 | 25.55 | 24.77 | 25.24 | 59,766 | +0.01(+0.04%) |
Mar 05, 2024 | 25.08 | 25.51 | 24.92 | 25.23 | 51,126 | +0.11(+0.44%) |
Mar 04, 2024 | 25.01 | 25.64 | 24.90 | 25.12 | 93,203 | +0.17(+0.68%) |
Mar 01, 2024 | 25.13 | 25.13 | 24.64 | 24.95 | 39,965 | +0.01(+0.04%) |
Feb 29, 2024 | 25.50 | 25.82 | 24.90 | 24.94 | 68,427 | -0.22(-0.87%) |
Feb 28, 2024 | 25.12 | 25.55 | 24.83 | 25.16 | 58,941 | -0.05(-0.20%) |
Feb 27, 2024 | 25.44 | 25.67 | 25.19 | 25.21 | 39,462 | -0.08(-0.32%) |
Feb 26, 2024 | 25.22 | 25.54 | 25.21 | 25.29 | 25,738 | +0.13(+0.52%) |
Feb 23, 2024 | 24.55 | 25.25 | 24.55 | 25.16 | 29,782 | +0.56(+2.27%) |
Feb 22, 2024 | 24.82 | 24.97 | 24.39 | 24.60 | 46,351 | -0.23(-0.92%) |
Feb 21, 2024 | 24.82 | 24.96 | 24.66 | 24.83 | 47,749 | +0.01(+0.04%) |
Feb 20, 2024 | 25.40 | 25.48 | 24.12 | 24.82 | 71,848 | -0.87(-3.38%) |
Feb 16, 2024 | 25.78 | 26.30 | 25.59 | 25.68 | 76,372 | -0.43(-1.64%) |
Feb 15, 2024 | 25.55 | 26.21 | 25.55 | 26.11 | 76,473 | +0.73(+2.87%) |
Feb 14, 2024 | 25.29 | 25.44 | 24.55 | 25.39 | 48,307 | +0.39(+1.56%) |
Feb 13, 2024 | 25.25 | 25.72 | 24.72 | 25.00 | 113,867 | -0.75(-2.91%) |
Feb 12, 2024 | 25.21 | 25.98 | 25.14 | 25.74 | 146,792 | +0.54(+2.14%) |
Feb 09, 2024 | 25.28 | 25.34 | 24.92 | 25.21 | 40,592 | +0.15(+0.60%) |
Feb 08, 2024 | 24.96 | 25.16 | 24.76 | 25.06 | 33,953 | +0.26(+1.05%) |
Feb 07, 2024 | 23.99 | 25.28 | 23.76 | 24.80 | 145,772 | +0.81(+3.37%) |
Feb 06, 2024 | 23.61 | 24.11 | 23.61 | 23.99 | 42,806 | +0.56(+2.39%) |
Feb 05, 2024 | 23.58 | 23.73 | 23.36 | 23.43 | 52,656 | -0.35(-1.47%) |
Feb 02, 2024 | 23.09 | 24.38 | 23.09 | 23.78 | 74,834 | +0.43(+1.84%) |
Feb 01, 2024 | 23.37 | 23.74 | 23.01 | 23.35 | 42,378 | +0.09(+0.39%) |
Jan 31, 2024 | 24.36 | 24.63 | 23.26 | 23.26 | 63,746 | -1.14(-4.66%) |
Jan 30, 2024 | 24.27 | 24.49 | 23.95 | 24.40 | 49,592 | +0.10(+0.41%) |
Jan 29, 2024 | 24.36 | 24.49 | 23.88 | 24.30 | 36,660 | -0.05(-0.20%) |
Jan 26, 2024 | 24.47 | 24.56 | 24.18 | 24.35 | 37,059 | +0.16(+0.66%) |
Jan 25, 2024 | 24.17 | 24.35 | 23.75 | 24.19 | 85,123 | +0.15(+0.62%) |
Jan 24, 2024 | 24.90 | 24.90 | 23.97 | 24.04 | 53,988 | -0.59(-2.39%) |
Jan 23, 2024 | 25.25 | 25.32 | 24.62 | 24.63 | 32,951 | -0.33(-1.32%) |
Jan 22, 2024 | 24.41 | 25.08 | 24.41 | 24.96 | 82,310 | +0.68(+2.80%) |
Jan 19, 2024 | 24.26 | 24.31 | 23.75 | 24.28 | 66,027 | +0.26(+1.08%) |
Jan 18, 2024 | 24.03 | 24.32 | 23.69 | 24.02 | 68,544 | +0.25(+1.05%) |
Jan 17, 2024 | 23.87 | 23.94 | 23.52 | 23.77 | 69,003 | -0.13(-0.54%) |
Jan 16, 2024 | 23.58 | 24.17 | 23.58 | 23.90 | 135,483 | +0.32(+1.35%) |
Jan 12, 2024 | 23.73 | 24.45 | 23.35 | 23.58 | 88,614 | +0.17(+0.72%) |
Jan 11, 2024 | 25.01 | 25.11 | 23.29 | 23.41 | 121,061 | -1.49(-5.97%) |
Jan 10, 2024 | 24.71 | 25.10 | 24.57 | 24.90 | 90,722 | +0.08(+0.32%) |
Jan 09, 2024 | 24.89 | 25.45 | 24.70 | 24.82 | 99,036 | -0.15(-0.60%) |
Jan 08, 2024 | 24.35 | 24.97 | 24.10 | 24.97 | 110,601 | +0.68(+2.79%) |
Jan 05, 2024 | 25.29 | 25.44 | 24.25 | 24.29 | 107,720 | -1.10(-4.32%) |
Jan 04, 2024 | 24.85 | 25.70 | 24.85 | 25.39 | 90,797 | +0.52(+2.09%) |
Jan 03, 2024 | 25.15 | 25.23 | 24.66 | 24.87 | 111,421 | -0.44(-1.73%) |