Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.21 | 31.06 | 30.01 | 30.80 | 313,735 | +0.47(+1.54%) |
Mar 27, 2024 | 29.15 | 30.87 | 29.03 | 30.34 | 283,875 | +1.46(+5.04%) |
Mar 26, 2024 | 29.14 | 29.27 | 28.58 | 28.88 | 150,275 | -0.11(-0.38%) |
Mar 25, 2024 | 28.94 | 29.38 | 28.91 | 28.99 | 63,047 | +0.00(+0.00%) |
Mar 22, 2024 | 29.54 | 29.54 | 28.88 | 28.99 | 78,545 | -0.52(-1.75%) |
Mar 21, 2024 | 28.95 | 29.68 | 28.84 | 29.51 | 160,930 | +0.61(+2.13%) |
Mar 20, 2024 | 28.40 | 29.13 | 28.19 | 28.89 | 103,444 | +0.34(+1.18%) |
Mar 19, 2024 | 28.01 | 28.76 | 28.01 | 28.55 | 119,972 | +0.51(+1.80%) |
Mar 18, 2024 | 28.51 | 28.72 | 28.00 | 28.05 | 132,636 | -0.54(-1.87%) |
Mar 15, 2024 | 27.41 | 28.74 | 27.41 | 28.58 | 508,992 | +1.05(+3.82%) |
Mar 14, 2024 | 28.50 | 28.60 | 27.27 | 27.53 | 155,090 | -1.14(-3.98%) |
Mar 13, 2024 | 28.98 | 29.55 | 28.63 | 28.67 | 84,706 | -0.42(-1.43%) |
Mar 12, 2024 | 29.44 | 29.55 | 28.89 | 29.09 | 86,449 | -0.42(-1.41%) |
Mar 11, 2024 | 29.18 | 29.67 | 29.18 | 29.51 | 86,609 | +0.14(+0.47%) |
Mar 08, 2024 | 29.96 | 30.20 | 29.37 | 29.37 | 118,385 | -0.27(-0.90%) |
Mar 07, 2024 | 29.68 | 30.01 | 29.45 | 29.64 | 90,808 | +0.27(+0.91%) |
Mar 06, 2024 | 29.41 | 29.46 | 28.93 | 29.37 | 122,069 | +0.34(+1.16%) |
Mar 05, 2024 | 28.47 | 29.27 | 28.47 | 29.03 | 129,270 | +0.49(+1.70%) |
Mar 04, 2024 | 28.30 | 28.79 | 27.84 | 28.55 | 143,124 | +0.25(+0.88%) |
Mar 01, 2024 | 28.57 | 28.74 | 28.10 | 28.30 | 158,255 | -0.39(-1.35%) |
Feb 29, 2024 | 28.94 | 29.22 | 28.51 | 28.68 | 192,394 | +0.19(+0.66%) |
Feb 28, 2024 | 28.53 | 28.99 | 28.28 | 28.50 | 94,914 | -0.39(-1.34%) |
Feb 27, 2024 | 28.22 | 29.04 | 28.18 | 28.88 | 167,654 | +0.79(+2.82%) |
Feb 26, 2024 | 28.42 | 28.63 | 27.84 | 28.09 | 79,397 | -0.33(-1.15%) |
Feb 23, 2024 | 27.96 | 28.87 | 27.84 | 28.42 | 130,984 | +0.41(+1.45%) |
Feb 22, 2024 | 28.14 | 28.47 | 27.60 | 28.01 | 161,121 | -0.22(-0.77%) |
Feb 21, 2024 | 27.59 | 28.27 | 27.56 | 28.23 | 117,786 | +0.67(+2.45%) |
Feb 20, 2024 | 27.63 | 28.23 | 27.38 | 27.55 | 156,662 | -0.53(-1.87%) |
Feb 16, 2024 | 28.48 | 28.48 | 28.02 | 28.08 | 136,276 | -0.43(-1.50%) |
Feb 15, 2024 | 27.60 | 28.55 | 27.51 | 28.51 | 165,261 | +1.11(+4.05%) |
Feb 14, 2024 | 27.76 | 28.09 | 27.33 | 27.40 | 203,242 | +0.10(+0.36%) |
Feb 13, 2024 | 28.69 | 28.70 | 27.13 | 27.30 | 215,554 | -2.29(-7.74%) |
Feb 12, 2024 | 29.21 | 29.87 | 29.00 | 29.59 | 163,164 | +0.55(+1.91%) |
Feb 09, 2024 | 28.81 | 29.16 | 28.18 | 29.03 | 365,729 | +0.51(+1.77%) |
Feb 08, 2024 | 27.88 | 28.76 | 27.81 | 28.53 | 169,907 | +0.74(+2.68%) |
Feb 07, 2024 | 28.80 | 29.22 | 27.70 | 27.78 | 371,420 | -1.02(-3.54%) |
Feb 06, 2024 | 27.87 | 29.22 | 27.87 | 28.80 | 276,891 | +0.75(+2.69%) |
Feb 05, 2024 | 29.99 | 30.03 | 28.00 | 28.05 | 321,303 | -2.37(-7.79%) |
Feb 02, 2024 | 31.82 | 32.51 | 29.97 | 30.42 | 397,629 | -2.48(-7.53%) |
Feb 01, 2024 | 32.61 | 33.30 | 32.23 | 32.90 | 193,821 | +0.52(+1.61%) |
Jan 31, 2024 | 33.64 | 33.64 | 32.36 | 32.37 | 136,545 | -1.31(-3.89%) |
Jan 30, 2024 | 33.62 | 33.86 | 33.43 | 33.68 | 74,108 | -0.21(-0.61%) |
Jan 29, 2024 | 33.73 | 33.98 | 33.34 | 33.89 | 74,565 | +0.11(+0.32%) |
Jan 26, 2024 | 34.45 | 34.63 | 33.71 | 33.78 | 95,459 | -0.39(-1.15%) |
Jan 25, 2024 | 33.80 | 34.26 | 33.46 | 34.18 | 144,790 | +0.90(+2.69%) |
Jan 24, 2024 | 33.87 | 33.93 | 33.19 | 33.28 | 103,628 | -0.20(-0.59%) |
Jan 23, 2024 | 33.86 | 33.91 | 33.40 | 33.48 | 114,477 | -0.01(-0.03%) |
Jan 22, 2024 | 32.83 | 33.66 | 32.83 | 33.49 | 132,102 | +0.69(+2.10%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.28 | 32.80 | 120,772 | +0.01(+0.03%) |
Jan 18, 2024 | 32.73 | 33.01 | 32.61 | 32.79 | 149,014 | +0.30(+0.91%) |
Jan 17, 2024 | 32.70 | 33.26 | 32.46 | 32.49 | 144,973 | -0.78(-2.34%) |
Jan 16, 2024 | 33.77 | 34.12 | 33.21 | 33.27 | 158,478 | -0.88(-2.56%) |
Jan 12, 2024 | 34.66 | 35.13 | 34.07 | 34.15 | 82,735 | -0.04(-0.12%) |
Jan 11, 2024 | 34.38 | 34.56 | 33.79 | 34.19 | 156,775 | -0.34(-1.00%) |
Jan 10, 2024 | 34.10 | 34.53 | 33.80 | 34.53 | 116,017 | +0.23(+0.66%) |
Jan 09, 2024 | 34.34 | 34.41 | 33.94 | 34.30 | 92,489 | -0.41(-1.19%) |
Jan 08, 2024 | 34.23 | 34.83 | 33.82 | 34.72 | 152,483 | +0.24(+0.68%) |
Jan 05, 2024 | 34.10 | 34.88 | 34.10 | 34.48 | 211,997 | +0.04(+0.11%) |
Jan 04, 2024 | 34.97 | 35.08 | 34.34 | 34.44 | 124,193 | -0.35(-1.02%) |
Jan 03, 2024 | 36.08 | 36.08 | 34.74 | 34.80 | 225,535 | -1.38(-3.81%) |