Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.77 | 30.29 | 29.70 | 30.15 | 463,400 | +0.70(+2.38%) |
Mar 27, 2024 | 29.09 | 29.55 | 29.05 | 29.45 | 439,433 | +0.70(+2.43%) |
Mar 26, 2024 | 28.89 | 29.09 | 28.62 | 28.75 | 292,135 | -0.10(-0.35%) |
Mar 25, 2024 | 29.02 | 29.24 | 28.85 | 28.85 | 365,855 | +0.09(+0.31%) |
Mar 22, 2024 | 29.24 | 29.32 | 28.63 | 28.76 | 246,994 | -0.40(-1.37%) |
Mar 21, 2024 | 29.13 | 29.42 | 28.89 | 29.16 | 376,984 | +0.20(+0.69%) |
Mar 20, 2024 | 28.86 | 29.30 | 28.80 | 28.96 | 399,217 | -0.11(-0.38%) |
Mar 19, 2024 | 28.64 | 29.17 | 28.64 | 29.07 | 394,583 | +0.55(+1.93%) |
Mar 18, 2024 | 28.15 | 28.68 | 28.10 | 28.52 | 443,144 | +0.05(+0.18%) |
Mar 15, 2024 | 27.97 | 28.57 | 27.97 | 28.47 | 1,336,509 | +0.26(+0.92%) |
Mar 14, 2024 | 28.31 | 28.49 | 27.94 | 28.21 | 368,569 | -0.38(-1.33%) |
Mar 13, 2024 | 28.60 | 28.95 | 28.45 | 28.59 | 354,426 | -0.03(-0.10%) |
Mar 12, 2024 | 28.40 | 28.65 | 28.19 | 28.62 | 334,494 | +0.12(+0.42%) |
Mar 11, 2024 | 28.22 | 28.52 | 27.89 | 28.50 | 301,890 | +0.20(+0.71%) |
Mar 08, 2024 | 28.47 | 28.60 | 28.09 | 28.30 | 431,654 | +0.02(+0.07%) |
Mar 07, 2024 | 28.41 | 28.99 | 28.22 | 28.28 | 555,312 | +0.13(+0.46%) |
Mar 06, 2024 | 28.04 | 28.22 | 27.82 | 28.15 | 456,902 | +0.24(+0.86%) |
Mar 05, 2024 | 27.44 | 28.13 | 27.44 | 27.91 | 489,301 | +0.49(+1.79%) |
Mar 04, 2024 | 27.09 | 27.74 | 26.93 | 27.42 | 558,716 | +0.29(+1.07%) |
Mar 01, 2024 | 27.32 | 27.40 | 27.00 | 27.13 | 536,762 | -0.10(-0.37%) |
Feb 29, 2024 | 27.40 | 27.40 | 27.08 | 27.23 | 447,132 | +0.25(+0.95%) |
Feb 28, 2024 | 27.71 | 28.02 | 26.96 | 26.98 | 554,536 | -0.82(-2.94%) |
Feb 27, 2024 | 27.96 | 28.09 | 27.58 | 27.79 | 480,806 | -0.05(-0.18%) |
Feb 26, 2024 | 28.06 | 28.29 | 27.30 | 27.84 | 726,320 | -0.53(-1.86%) |
Feb 23, 2024 | 27.53 | 28.64 | 27.20 | 28.37 | 1,570,006 | +2.54(+9.83%) |
Feb 22, 2024 | 26.48 | 26.64 | 25.76 | 25.83 | 1,362,045 | -0.75(-2.81%) |
Feb 21, 2024 | 26.72 | 26.87 | 26.39 | 26.58 | 323,532 | -0.19(-0.71%) |
Feb 20, 2024 | 26.64 | 26.91 | 26.53 | 26.77 | 454,227 | -0.26(-0.96%) |
Feb 16, 2024 | 26.85 | 27.51 | 26.68 | 27.02 | 570,039 | -0.03(-0.11%) |
Feb 15, 2024 | 26.94 | 27.26 | 26.74 | 27.05 | 492,758 | +0.37(+1.38%) |
Feb 14, 2024 | 26.24 | 26.72 | 26.01 | 26.69 | 395,540 | +0.73(+2.80%) |
Feb 13, 2024 | 26.07 | 26.56 | 25.76 | 25.96 | 572,076 | -0.78(-2.90%) |
Feb 12, 2024 | 26.08 | 27.01 | 26.02 | 26.74 | 480,011 | +0.46(+1.74%) |
Feb 09, 2024 | 26.22 | 26.38 | 25.73 | 26.28 | 353,111 | +0.18(+0.69%) |
Feb 08, 2024 | 25.78 | 26.21 | 25.57 | 26.10 | 413,397 | +0.24(+0.92%) |
Feb 07, 2024 | 26.22 | 26.33 | 25.75 | 25.86 | 330,921 | -0.26(-0.99%) |
Feb 06, 2024 | 25.96 | 26.42 | 25.87 | 26.12 | 340,135 | +0.10(+0.38%) |
Feb 05, 2024 | 25.96 | 26.27 | 25.80 | 26.02 | 343,139 | -0.26(-0.98%) |
Feb 02, 2024 | 26.36 | 26.61 | 26.01 | 26.28 | 275,755 | -0.45(-1.68%) |
Feb 01, 2024 | 25.87 | 26.76 | 25.77 | 26.73 | 438,056 | +0.86(+3.31%) |
Jan 31, 2024 | 26.56 | 26.68 | 25.83 | 25.87 | 474,843 | -0.62(-2.33%) |
Jan 30, 2024 | 26.72 | 26.77 | 26.44 | 26.49 | 265,798 | -0.05(-0.19%) |
Jan 29, 2024 | 26.12 | 26.55 | 25.86 | 26.54 | 320,205 | +0.33(+1.25%) |
Jan 26, 2024 | 26.33 | 26.61 | 26.19 | 26.21 | 345,944 | +0.01(+0.04%) |
Jan 25, 2024 | 26.03 | 26.28 | 25.72 | 26.20 | 310,385 | +0.41(+1.58%) |
Jan 24, 2024 | 26.52 | 26.56 | 25.69 | 25.79 | 432,998 | -0.57(-2.15%) |
Jan 23, 2024 | 26.80 | 26.84 | 26.02 | 26.36 | 760,248 | -0.21(-0.79%) |
Jan 22, 2024 | 26.91 | 27.22 | 26.51 | 26.57 | 547,295 | -0.09(-0.34%) |
Jan 19, 2024 | 26.31 | 26.72 | 26.22 | 26.66 | 556,046 | +0.46(+1.75%) |
Jan 18, 2024 | 25.99 | 26.29 | 25.90 | 26.20 | 539,598 | +0.38(+1.46%) |
Jan 17, 2024 | 25.93 | 26.42 | 25.70 | 25.82 | 413,187 | -0.45(-1.71%) |
Jan 16, 2024 | 25.98 | 26.34 | 25.72 | 26.27 | 563,049 | -0.02(-0.08%) |
Jan 12, 2024 | 26.92 | 27.06 | 26.07 | 26.29 | 355,987 | -0.34(-1.27%) |
Jan 11, 2024 | 26.28 | 26.65 | 26.13 | 26.63 | 626,871 | +0.22(+0.83%) |
Jan 10, 2024 | 25.91 | 26.43 | 25.86 | 26.41 | 586,993 | +0.30(+1.14%) |
Jan 09, 2024 | 26.42 | 26.62 | 26.09 | 26.11 | 526,146 | -0.59(-2.20%) |
Jan 08, 2024 | 26.81 | 26.96 | 26.13 | 26.70 | 935,844 | -0.05(-0.19%) |
Jan 05, 2024 | 26.05 | 27.22 | 26.05 | 26.75 | 1,586,741 | +0.72(+2.75%) |
Jan 04, 2024 | 23.67 | 27.17 | 23.35 | 26.03 | 3,287,301 | +2.64(+11.28%) |
Jan 03, 2024 | 23.83 | 23.83 | 22.96 | 23.39 | 914,753 | -0.42(-1.76%) |