Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.66 | 30.18 | 29.60 | 30.04 | 465,105 | +0.70(+2.38%) |
Mar 27, 2024 | 28.98 | 29.44 | 28.94 | 29.34 | 441,050 | +0.70(+2.43%) |
Mar 26, 2024 | 28.78 | 28.98 | 28.52 | 28.64 | 293,210 | -0.10(-0.35%) |
Mar 25, 2024 | 28.91 | 29.13 | 28.74 | 28.74 | 367,201 | +0.09(+0.31%) |
Mar 22, 2024 | 29.13 | 29.21 | 28.52 | 28.65 | 247,903 | -0.40(-1.37%) |
Mar 21, 2024 | 29.02 | 29.31 | 28.79 | 29.05 | 378,371 | +0.20(+0.69%) |
Mar 20, 2024 | 28.75 | 29.19 | 28.69 | 28.85 | 400,686 | -0.11(-0.38%) |
Mar 19, 2024 | 28.54 | 29.06 | 28.54 | 28.96 | 396,035 | +0.55(+1.93%) |
Mar 18, 2024 | 28.05 | 28.57 | 28.00 | 28.42 | 444,775 | +0.05(+0.18%) |
Mar 15, 2024 | 27.87 | 28.47 | 27.87 | 28.37 | 1,341,429 | +0.26(+0.92%) |
Mar 14, 2024 | 28.21 | 28.39 | 27.84 | 28.11 | 369,925 | -0.38(-1.33%) |
Mar 13, 2024 | 28.50 | 28.84 | 28.35 | 28.49 | 355,730 | -0.03(-0.10%) |
Mar 12, 2024 | 28.30 | 28.54 | 28.09 | 28.52 | 335,725 | +0.12(+0.42%) |
Mar 11, 2024 | 28.12 | 28.42 | 27.79 | 28.40 | 303,001 | +0.20(+0.71%) |
Mar 08, 2024 | 28.37 | 28.50 | 27.99 | 28.20 | 433,243 | +0.02(+0.07%) |
Mar 07, 2024 | 28.31 | 28.88 | 28.12 | 28.18 | 557,356 | +0.13(+0.46%) |
Mar 06, 2024 | 27.94 | 28.12 | 27.71 | 28.05 | 458,584 | +0.24(+0.86%) |
Mar 05, 2024 | 27.34 | 28.03 | 27.34 | 27.81 | 491,102 | +0.49(+1.79%) |
Mar 04, 2024 | 26.99 | 27.64 | 26.83 | 27.32 | 560,772 | +0.29(+1.07%) |
Mar 01, 2024 | 27.22 | 27.30 | 26.91 | 27.03 | 538,738 | -0.10(-0.37%) |
Feb 29, 2024 | 27.30 | 27.30 | 26.98 | 27.13 | 448,778 | +0.25(+0.95%) |
Feb 28, 2024 | 27.61 | 27.92 | 26.87 | 26.88 | 556,578 | -0.81(-2.94%) |
Feb 27, 2024 | 27.86 | 27.99 | 27.48 | 27.69 | 482,576 | -0.05(-0.18%) |
Feb 26, 2024 | 27.96 | 28.19 | 27.20 | 27.74 | 728,994 | -0.53(-1.86%) |
Feb 23, 2024 | 27.43 | 28.53 | 27.10 | 28.26 | 1,575,786 | +2.53(+9.83%) |
Feb 22, 2024 | 26.38 | 26.54 | 25.67 | 25.74 | 1,367,059 | -0.74(-2.81%) |
Feb 21, 2024 | 26.62 | 26.77 | 26.29 | 26.48 | 324,723 | -0.19(-0.71%) |
Feb 20, 2024 | 26.54 | 26.81 | 26.43 | 26.67 | 455,899 | -0.26(-0.96%) |
Feb 16, 2024 | 26.75 | 27.41 | 26.58 | 26.93 | 572,137 | -0.03(-0.11%) |
Feb 15, 2024 | 26.84 | 27.16 | 26.64 | 26.96 | 494,572 | +0.37(+1.38%) |
Feb 14, 2024 | 26.14 | 26.62 | 25.91 | 26.59 | 396,996 | +0.72(+2.80%) |
Feb 13, 2024 | 25.97 | 26.46 | 25.67 | 25.86 | 574,182 | -0.77(-2.90%) |
Feb 12, 2024 | 25.98 | 26.92 | 25.92 | 26.64 | 481,778 | +0.46(+1.74%) |
Feb 09, 2024 | 26.12 | 26.28 | 25.64 | 26.18 | 354,411 | +0.18(+0.69%) |
Feb 08, 2024 | 25.69 | 26.12 | 25.48 | 26.00 | 414,919 | +0.24(+0.92%) |
Feb 07, 2024 | 26.12 | 26.23 | 25.66 | 25.77 | 332,139 | -0.26(-0.99%) |
Feb 06, 2024 | 25.86 | 26.33 | 25.78 | 26.02 | 341,388 | +0.10(+0.38%) |
Feb 05, 2024 | 25.86 | 26.17 | 25.71 | 25.92 | 344,402 | -0.26(-0.98%) |
Feb 02, 2024 | 26.26 | 26.51 | 25.91 | 26.18 | 276,771 | -0.45(-1.68%) |
Feb 01, 2024 | 25.78 | 26.66 | 25.68 | 26.63 | 439,669 | +0.85(+3.31%) |
Jan 31, 2024 | 26.46 | 26.58 | 25.74 | 25.78 | 476,591 | -0.61(-2.33%) |
Jan 30, 2024 | 26.62 | 26.67 | 26.34 | 26.39 | 266,776 | -0.05(-0.19%) |
Jan 29, 2024 | 26.02 | 26.45 | 25.77 | 26.44 | 321,384 | +0.33(+1.25%) |
Jan 26, 2024 | 26.23 | 26.51 | 26.09 | 26.11 | 347,218 | +0.01(+0.04%) |
Jan 25, 2024 | 25.93 | 26.18 | 25.63 | 26.10 | 311,528 | +0.41(+1.58%) |
Jan 24, 2024 | 26.42 | 26.46 | 25.60 | 25.70 | 434,592 | -0.57(-2.15%) |
Jan 23, 2024 | 26.70 | 26.74 | 25.92 | 26.26 | 763,047 | -0.21(-0.79%) |
Jan 22, 2024 | 26.81 | 27.12 | 26.41 | 26.47 | 549,310 | -0.09(-0.34%) |
Jan 19, 2024 | 26.21 | 26.62 | 26.12 | 26.56 | 558,093 | +0.46(+1.75%) |
Jan 18, 2024 | 25.89 | 26.20 | 25.80 | 26.10 | 541,585 | +0.38(+1.47%) |
Jan 17, 2024 | 25.83 | 26.32 | 25.61 | 25.73 | 414,708 | -0.45(-1.71%) |
Jan 16, 2024 | 25.88 | 26.24 | 25.63 | 26.17 | 565,121 | -0.02(-0.08%) |
Jan 12, 2024 | 26.82 | 26.97 | 25.97 | 26.19 | 357,297 | -0.34(-1.27%) |
Jan 11, 2024 | 26.18 | 26.55 | 26.03 | 26.53 | 629,179 | +0.22(+0.83%) |
Jan 10, 2024 | 25.81 | 26.33 | 25.77 | 26.31 | 589,154 | +0.30(+1.14%) |
Jan 09, 2024 | 26.32 | 26.52 | 25.99 | 26.01 | 528,083 | -0.59(-2.20%) |
Jan 08, 2024 | 26.71 | 26.86 | 26.03 | 26.60 | 939,289 | -0.05(-0.19%) |
Jan 05, 2024 | 25.95 | 27.12 | 25.95 | 26.65 | 1,592,582 | +0.71(+2.75%) |
Jan 04, 2024 | 23.58 | 27.07 | 23.27 | 25.93 | 3,299,402 | +2.63(+11.28%) |
Jan 03, 2024 | 23.74 | 23.74 | 22.88 | 23.31 | 918,120 | -0.42(-1.76%) |