Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.88 | 30.38 | 29.84 | 29.93 | 532,660 | +0.38(+1.29%) |
Mar 27, 2024 | 28.94 | 29.55 | 28.70 | 29.55 | 172,191 | +0.08(+0.27%) |
Mar 26, 2024 | 29.75 | 29.93 | 29.46 | 29.47 | 159,388 | -0.08(-0.27%) |
Mar 25, 2024 | 29.89 | 30.13 | 29.35 | 29.55 | 219,925 | -0.34(-1.14%) |
Mar 22, 2024 | 29.74 | 30.07 | 29.39 | 29.89 | 306,038 | -0.86(-2.80%) |
Mar 21, 2024 | 31.78 | 31.79 | 30.75 | 30.75 | 446,432 | -1.10(-3.45%) |
Mar 20, 2024 | 31.53 | 32.09 | 30.93 | 31.85 | 335,711 | +1.39(+4.56%) |
Mar 19, 2024 | 30.11 | 30.71 | 29.75 | 30.46 | 461,472 | -0.25(-0.82%) |
Mar 18, 2024 | 30.93 | 30.97 | 30.34 | 30.71 | 298,883 | +0.62(+2.05%) |
Mar 15, 2024 | 30.36 | 30.64 | 30.00 | 30.09 | 253,193 | -0.35(-1.14%) |
Mar 14, 2024 | 31.16 | 31.21 | 30.14 | 30.44 | 959,344 | -1.55(-4.85%) |
Mar 13, 2024 | 31.70 | 33.00 | 31.70 | 32.00 | 876,896 | +0.67(+2.13%) |
Mar 12, 2024 | 30.43 | 31.42 | 30.29 | 31.33 | 1,322,227 | +2.46(+8.52%) |
Mar 11, 2024 | 28.68 | 29.63 | 28.60 | 28.87 | 937,426 | +1.58(+5.80%) |
Mar 08, 2024 | 27.23 | 27.68 | 26.78 | 27.29 | 619,749 | +0.14(+0.51%) |
Mar 07, 2024 | 26.89 | 27.17 | 26.56 | 27.15 | 483,562 | -0.31(-1.12%) |
Mar 06, 2024 | 28.32 | 28.55 | 27.36 | 27.46 | 576,763 | +0.93(+3.49%) |
Mar 05, 2024 | 26.88 | 27.22 | 26.27 | 26.53 | 863,287 | -1.26(-4.55%) |
Mar 04, 2024 | 29.44 | 29.44 | 27.62 | 27.80 | 800,708 | -1.77(-5.99%) |
Mar 01, 2024 | 29.34 | 29.86 | 29.33 | 29.57 | 468,068 | +1.28(+4.54%) |
Feb 29, 2024 | 28.98 | 29.35 | 28.17 | 28.28 | 414,945 | +0.03(+0.11%) |
Feb 28, 2024 | 28.88 | 29.00 | 28.22 | 28.25 | 536,656 | -1.79(-5.96%) |
Feb 27, 2024 | 30.06 | 30.30 | 29.69 | 30.05 | 392,916 | +0.73(+2.48%) |
Feb 26, 2024 | 29.41 | 29.67 | 28.98 | 29.32 | 329,090 | -0.27(-0.91%) |
Feb 23, 2024 | 29.67 | 29.98 | 29.01 | 29.59 | 1,114,622 | +0.38(+1.30%) |
Feb 22, 2024 | 29.16 | 29.50 | 28.41 | 29.21 | 1,008,924 | +0.79(+2.77%) |
Feb 21, 2024 | 28.82 | 29.30 | 28.19 | 28.42 | 886,351 | +0.87(+3.14%) |
Feb 20, 2024 | 28.27 | 28.29 | 26.97 | 27.56 | 945,310 | -0.91(-3.18%) |
Feb 16, 2024 | 29.16 | 29.70 | 28.43 | 28.46 | 1,142,259 | +0.42(+1.49%) |
Feb 15, 2024 | 27.84 | 28.37 | 27.79 | 28.04 | 418,630 | +0.16(+0.57%) |
Feb 14, 2024 | 27.16 | 27.93 | 27.10 | 27.88 | 593,109 | +1.82(+6.99%) |
Feb 13, 2024 | 26.57 | 27.29 | 25.84 | 26.06 | 722,669 | -1.51(-5.49%) |
Feb 12, 2024 | 26.56 | 28.16 | 26.56 | 27.58 | 901,761 | +1.34(+5.12%) |
Feb 09, 2024 | 25.67 | 26.26 | 25.06 | 26.23 | 581,646 | +0.75(+2.93%) |
Feb 08, 2024 | 26.15 | 26.30 | 25.45 | 25.49 | 819,511 | -0.99(-3.72%) |
Feb 07, 2024 | 26.29 | 26.82 | 25.77 | 26.47 | 880,832 | -1.16(-4.21%) |
Feb 06, 2024 | 26.55 | 27.67 | 25.92 | 27.64 | 1,358,073 | +3.26(+13.35%) |
Feb 05, 2024 | 24.04 | 24.56 | 23.72 | 24.38 | 711,626 | +0.59(+2.47%) |
Feb 02, 2024 | 24.11 | 24.34 | 23.63 | 23.79 | 847,708 | -1.16(-4.67%) |
Feb 01, 2024 | 25.02 | 25.44 | 24.60 | 24.96 | 464,781 | +0.61(+2.49%) |
Jan 31, 2024 | 23.66 | 25.16 | 23.59 | 24.35 | 559,092 | -0.08(-0.33%) |
Jan 30, 2024 | 24.36 | 24.78 | 24.28 | 24.43 | 736,758 | -1.04(-4.07%) |
Jan 29, 2024 | 26.47 | 26.55 | 24.94 | 25.47 | 1,017,148 | -1.33(-4.98%) |
Jan 26, 2024 | 26.53 | 27.13 | 26.27 | 26.80 | 643,512 | -0.57(-2.07%) |
Jan 25, 2024 | 27.96 | 28.35 | 27.23 | 27.37 | 814,426 | -0.53(-1.89%) |
Jan 24, 2024 | 28.58 | 28.67 | 27.50 | 27.89 | 1,738,449 | +1.55(+5.90%) |
Jan 23, 2024 | 26.18 | 26.82 | 25.81 | 26.34 | 1,866,920 | +2.29(+9.52%) |
Jan 22, 2024 | 23.41 | 24.17 | 23.10 | 24.05 | 1,136,021 | -1.43(-5.62%) |
Jan 19, 2024 | 24.65 | 25.83 | 24.26 | 25.49 | 982,116 | +0.12(+0.47%) |
Jan 18, 2024 | 26.02 | 26.11 | 25.17 | 25.37 | 623,892 | -0.23(-0.89%) |
Jan 17, 2024 | 24.85 | 25.62 | 24.57 | 25.60 | 1,846,082 | -1.39(-5.16%) |
Jan 16, 2024 | 28.05 | 28.05 | 26.88 | 26.99 | 1,348,431 | -2.29(-7.82%) |
Jan 12, 2024 | 29.73 | 30.30 | 29.23 | 29.28 | 1,229,835 | -0.41(-1.38%) |
Jan 11, 2024 | 29.51 | 29.78 | 28.92 | 29.69 | 750,760 | +1.18(+4.16%) |
Jan 10, 2024 | 28.91 | 29.05 | 28.27 | 28.50 | 804,669 | -0.26(-0.90%) |
Jan 09, 2024 | 28.46 | 28.89 | 28.08 | 28.76 | 1,177,943 | -0.98(-3.28%) |
Jan 08, 2024 | 28.88 | 29.84 | 28.40 | 29.74 | 1,608,640 | -0.66(-2.16%) |
Jan 05, 2024 | 30.86 | 31.12 | 30.32 | 30.39 | 634,028 | -0.76(-2.43%) |
Jan 04, 2024 | 31.16 | 31.72 | 30.91 | 31.15 | 386,607 | -0.66(-2.07%) |
Jan 03, 2024 | 30.56 | 31.87 | 30.40 | 31.81 | 832,863 | +0.96(+3.10%) |