Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.35 | 29.51 | 28.22 | 28.56 | 1,822,492 | +0.25(+0.87%) |
Mar 27, 2024 | 27.79 | 28.37 | 27.76 | 28.31 | 1,358,312 | +0.74(+2.70%) |
Mar 26, 2024 | 26.92 | 27.64 | 26.70 | 27.57 | 2,341,371 | +0.67(+2.50%) |
Mar 25, 2024 | 27.49 | 27.76 | 26.85 | 26.90 | 2,103,606 | -0.86(-3.11%) |
Mar 22, 2024 | 28.26 | 28.46 | 27.31 | 27.76 | 2,611,959 | -0.66(-2.33%) |
Mar 21, 2024 | 28.13 | 29.24 | 27.73 | 28.42 | 7,782,469 | +4.87(+20.69%) |
Mar 20, 2024 | 22.64 | 23.82 | 22.64 | 23.55 | 1,893,050 | +0.72(+3.14%) |
Mar 19, 2024 | 22.58 | 23.02 | 22.50 | 22.83 | 1,808,698 | +0.12(+0.52%) |
Mar 18, 2024 | 22.74 | 22.87 | 22.30 | 22.71 | 1,063,874 | -0.04(-0.16%) |
Mar 15, 2024 | 22.93 | 23.24 | 22.65 | 22.75 | 1,208,174 | -0.27(-1.18%) |
Mar 14, 2024 | 23.19 | 23.32 | 22.96 | 23.02 | 1,095,032 | -0.25(-1.09%) |
Mar 13, 2024 | 22.89 | 23.28 | 22.89 | 23.28 | 931,314 | +0.26(+1.14%) |
Mar 12, 2024 | 23.15 | 23.32 | 22.86 | 23.01 | 1,584,769 | -0.07(-0.31%) |
Mar 11, 2024 | 23.19 | 23.24 | 22.93 | 23.09 | 1,852,076 | -0.20(-0.86%) |
Mar 08, 2024 | 23.67 | 23.73 | 23.09 | 23.28 | 629,070 | -0.14(-0.58%) |
Mar 07, 2024 | 23.73 | 23.77 | 23.38 | 23.42 | 705,075 | -0.06(-0.27%) |
Mar 06, 2024 | 23.60 | 23.60 | 23.11 | 23.48 | 521,409 | -0.01(-0.04%) |
Mar 05, 2024 | 23.05 | 23.61 | 22.98 | 23.49 | 616,215 | +0.28(+1.21%) |
Mar 04, 2024 | 23.14 | 23.55 | 23.14 | 23.21 | 849,057 | +0.22(+0.95%) |
Mar 01, 2024 | 23.07 | 23.30 | 22.79 | 22.99 | 696,815 | -0.04(-0.16%) |
Feb 29, 2024 | 22.92 | 23.07 | 22.68 | 23.03 | 659,053 | +0.34(+1.48%) |
Feb 28, 2024 | 22.99 | 23.09 | 22.70 | 22.70 | 718,897 | -0.65(-2.80%) |
Feb 27, 2024 | 23.19 | 23.71 | 23.19 | 23.35 | 1,064,670 | +0.38(+1.66%) |
Feb 26, 2024 | 22.59 | 23.11 | 22.50 | 22.97 | 1,245,819 | +0.36(+1.61%) |
Feb 23, 2024 | 22.52 | 22.98 | 22.45 | 22.60 | 1,315,760 | +0.03(+0.12%) |
Feb 22, 2024 | 22.56 | 22.83 | 22.27 | 22.58 | 1,182,049 | +0.19(+0.85%) |
Feb 21, 2024 | 22.45 | 22.80 | 21.90 | 22.39 | 1,163,863 | +0.62(+2.83%) |
Feb 20, 2024 | 22.45 | 22.56 | 21.57 | 21.77 | 1,633,327 | -0.93(-4.08%) |
Feb 16, 2024 | 21.77 | 22.81 | 21.62 | 22.70 | 1,823,331 | +0.84(+3.86%) |
Feb 15, 2024 | 21.36 | 21.97 | 21.32 | 21.85 | 869,309 | +0.66(+3.13%) |
Feb 14, 2024 | 21.42 | 21.42 | 21.01 | 21.19 | 461,490 | +0.11(+0.52%) |
Feb 13, 2024 | 20.91 | 21.15 | 20.54 | 21.08 | 808,793 | -0.45(-2.11%) |
Feb 12, 2024 | 21.20 | 21.72 | 21.20 | 21.53 | 778,012 | +0.34(+1.58%) |
Feb 09, 2024 | 20.83 | 21.20 | 20.77 | 21.20 | 450,338 | +0.30(+1.43%) |
Feb 08, 2024 | 20.77 | 21.09 | 20.59 | 20.90 | 526,337 | +0.29(+1.41%) |
Feb 07, 2024 | 20.48 | 20.69 | 20.27 | 20.61 | 879,802 | +0.01(+0.04%) |
Feb 06, 2024 | 20.53 | 20.85 | 20.35 | 20.60 | 628,546 | +0.08(+0.40%) |
Feb 05, 2024 | 20.44 | 20.62 | 20.36 | 20.52 | 476,126 | -0.23(-1.09%) |
Feb 02, 2024 | 20.63 | 20.99 | 20.48 | 20.74 | 434,246 | -0.25(-1.17%) |
Feb 01, 2024 | 20.43 | 21.06 | 20.25 | 20.99 | 1,406,911 | +0.72(+3.54%) |
Jan 31, 2024 | 21.09 | 21.18 | 20.25 | 20.27 | 1,240,722 | -0.93(-4.37%) |
Jan 30, 2024 | 20.89 | 21.32 | 20.89 | 21.20 | 621,566 | +0.17(+0.82%) |
Jan 29, 2024 | 21.00 | 21.06 | 20.58 | 21.03 | 685,189 | +0.08(+0.39%) |
Jan 26, 2024 | 20.79 | 20.95 | 20.64 | 20.94 | 547,163 | +0.31(+1.50%) |
Jan 25, 2024 | 20.74 | 20.85 | 20.56 | 20.64 | 639,465 | +0.17(+0.84%) |
Jan 24, 2024 | 20.83 | 20.84 | 20.45 | 20.46 | 679,777 | -0.11(-0.53%) |
Jan 23, 2024 | 21.13 | 21.23 | 20.55 | 20.57 | 1,083,414 | -0.25(-1.22%) |
Jan 22, 2024 | 20.58 | 20.97 | 20.58 | 20.83 | 564,390 | +0.35(+1.73%) |
Jan 19, 2024 | 20.34 | 20.50 | 20.08 | 20.47 | 660,666 | +0.18(+0.89%) |
Jan 18, 2024 | 20.43 | 20.44 | 20.07 | 20.29 | 1,311,913 | -0.02(-0.09%) |
Jan 17, 2024 | 20.43 | 20.64 | 20.25 | 20.31 | 1,006,607 | -0.32(-1.54%) |
Jan 16, 2024 | 20.44 | 20.64 | 20.28 | 20.63 | 618,045 | -0.05(-0.22%) |
Jan 12, 2024 | 21.13 | 21.13 | 20.50 | 20.67 | 527,966 | -0.10(-0.48%) |
Jan 11, 2024 | 20.52 | 20.86 | 20.33 | 20.77 | 678,703 | +0.13(+0.62%) |
Jan 10, 2024 | 20.71 | 20.96 | 20.61 | 20.64 | 612,891 | -0.03(-0.13%) |
Jan 09, 2024 | 20.73 | 20.79 | 20.42 | 20.67 | 948,773 | -0.45(-2.15%) |
Jan 08, 2024 | 20.92 | 21.46 | 20.79 | 21.13 | 1,626,905 | +0.21(+1.00%) |
Jan 05, 2024 | 20.62 | 20.99 | 20.62 | 20.92 | 890,798 | +0.31(+1.50%) |
Jan 04, 2024 | 20.43 | 20.77 | 19.95 | 20.61 | 1,349,399 | -0.48(-2.28%) |
Jan 03, 2024 | 21.32 | 21.48 | 21.03 | 21.09 | 886,251 | -0.61(-2.80%) |