Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.11 | 28.65 | 28.65 | 28.74 | 1,407,723 | +0.60(+2.13%) |
Mar 27, 2024 | 27.72 | 28.22 | 27.71 | 28.14 | 473,500 | +0.39(+1.41%) |
Mar 26, 2024 | 28.44 | 28.44 | 27.61 | 27.75 | 951,984 | -0.58(-2.05%) |
Mar 25, 2024 | 28.41 | 28.77 | 28.27 | 28.33 | 1,182,059 | +0.01(+0.04%) |
Mar 22, 2024 | 28.57 | 28.97 | 28.25 | 28.32 | 891,130 | -0.24(-0.84%) |
Mar 21, 2024 | 29.86 | 29.89 | 28.30 | 28.56 | 1,573,725 | -1.70(-5.62%) |
Mar 20, 2024 | 28.80 | 30.62 | 28.71 | 30.26 | 1,143,851 | +1.30(+4.49%) |
Mar 19, 2024 | 28.95 | 29.08 | 28.52 | 28.96 | 589,192 | -0.31(-1.06%) |
Mar 18, 2024 | 29.85 | 29.88 | 29.14 | 29.27 | 559,515 | -0.39(-1.31%) |
Mar 15, 2024 | 29.69 | 30.20 | 29.46 | 29.66 | 1,020,683 | +0.84(+2.91%) |
Mar 14, 2024 | 29.34 | 29.39 | 28.58 | 28.82 | 1,444,128 | -0.23(-0.79%) |
Mar 13, 2024 | 27.85 | 29.20 | 27.70 | 29.05 | 1,019,387 | +1.82(+6.68%) |
Mar 12, 2024 | 27.59 | 27.60 | 26.96 | 27.23 | 830,755 | -0.72(-2.58%) |
Mar 11, 2024 | 27.90 | 28.12 | 27.64 | 27.95 | 924,463 | +0.39(+1.42%) |
Mar 08, 2024 | 27.64 | 28.14 | 27.33 | 27.56 | 1,245,190 | -0.11(-0.40%) |
Mar 07, 2024 | 27.44 | 28.09 | 27.40 | 27.67 | 948,743 | +0.34(+1.24%) |
Mar 06, 2024 | 26.78 | 27.64 | 26.74 | 27.33 | 1,564,644 | +1.08(+4.11%) |
Mar 05, 2024 | 26.98 | 27.23 | 26.22 | 26.25 | 1,382,992 | -0.48(-1.80%) |
Mar 04, 2024 | 25.69 | 26.81 | 25.61 | 26.73 | 1,693,118 | +1.59(+6.32%) |
Mar 01, 2024 | 24.20 | 25.35 | 23.87 | 25.14 | 1,630,651 | +1.04(+4.32%) |
Feb 29, 2024 | 24.12 | 24.19 | 23.81 | 24.10 | 1,030,442 | +0.44(+1.86%) |
Feb 28, 2024 | 23.58 | 23.67 | 23.42 | 23.66 | 586,906 | -0.04(-0.17%) |
Feb 27, 2024 | 24.05 | 24.10 | 23.56 | 23.70 | 982,216 | -0.10(-0.42%) |
Feb 26, 2024 | 23.81 | 23.96 | 23.65 | 23.80 | 1,184,876 | -0.93(-3.76%) |
Feb 23, 2024 | 24.28 | 24.85 | 24.03 | 24.73 | 1,191,829 | +0.39(+1.60%) |
Feb 22, 2024 | 24.58 | 24.68 | 24.29 | 24.34 | 689,805 | -0.34(-1.38%) |
Feb 21, 2024 | 25.01 | 25.01 | 24.37 | 24.68 | 915,078 | -0.25(-1.00%) |
Feb 20, 2024 | 25.22 | 25.25 | 24.86 | 24.93 | 798,793 | -0.83(-3.22%) |
Feb 16, 2024 | 24.97 | 25.99 | 24.59 | 25.76 | 1,146,539 | +1.07(+4.33%) |
Feb 15, 2024 | 24.45 | 24.98 | 24.43 | 24.69 | 1,312,399 | +1.14(+4.84%) |
Feb 14, 2024 | 23.04 | 23.76 | 22.99 | 23.55 | 936,009 | +0.58(+2.53%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.79 | 22.97 | 2,019,689 | -1.36(-5.59%) |
Feb 12, 2024 | 24.00 | 24.49 | 23.94 | 24.33 | 847,044 | +0.19(+0.79%) |
Feb 09, 2024 | 23.85 | 24.21 | 23.61 | 24.14 | 762,352 | +0.06(+0.25%) |
Feb 08, 2024 | 23.55 | 24.20 | 23.44 | 24.08 | 1,360,272 | +0.74(+3.17%) |
Feb 07, 2024 | 23.58 | 23.82 | 23.33 | 23.34 | 1,270,762 | -0.45(-1.89%) |
Feb 06, 2024 | 23.55 | 23.93 | 23.47 | 23.79 | 901,237 | +0.16(+0.68%) |
Feb 05, 2024 | 23.56 | 23.82 | 23.45 | 23.63 | 1,649,780 | -0.68(-2.80%) |
Feb 02, 2024 | 24.00 | 24.45 | 23.74 | 24.31 | 2,593,717 | -1.19(-4.67%) |
Feb 01, 2024 | 24.83 | 25.65 | 24.50 | 25.50 | 1,317,556 | +0.75(+3.03%) |
Jan 31, 2024 | 25.48 | 25.80 | 24.62 | 24.75 | 1,439,088 | -0.75(-2.94%) |
Jan 30, 2024 | 25.73 | 25.80 | 24.98 | 25.50 | 991,989 | -0.04(-0.16%) |
Jan 29, 2024 | 25.05 | 25.59 | 24.60 | 25.54 | 1,217,900 | +0.87(+3.53%) |
Jan 26, 2024 | 24.55 | 24.80 | 24.45 | 24.67 | 749,972 | -0.20(-0.80%) |
Jan 25, 2024 | 24.88 | 25.17 | 24.51 | 24.87 | 1,075,259 | +0.51(+2.09%) |
Jan 24, 2024 | 24.93 | 24.98 | 24.29 | 24.36 | 2,439,961 | +0.44(+1.84%) |
Jan 23, 2024 | 23.71 | 23.95 | 23.59 | 23.92 | 1,434,785 | +0.81(+3.50%) |
Jan 22, 2024 | 22.91 | 23.62 | 22.82 | 23.11 | 1,570,048 | -1.14(-4.70%) |
Jan 19, 2024 | 24.47 | 24.47 | 23.99 | 24.25 | 1,520,691 | -0.35(-1.42%) |
Jan 18, 2024 | 24.00 | 24.62 | 23.92 | 24.60 | 1,524,174 | +0.35(+1.44%) |
Jan 17, 2024 | 24.51 | 24.57 | 24.13 | 24.25 | 1,770,283 | -0.79(-3.15%) |
Jan 16, 2024 | 25.41 | 25.49 | 24.91 | 25.04 | 1,524,574 | -0.51(-2.00%) |
Jan 12, 2024 | 26.05 | 26.40 | 25.36 | 25.55 | 1,938,720 | +0.89(+3.61%) |
Jan 11, 2024 | 25.02 | 25.28 | 24.08 | 24.66 | 1,310,941 | -0.35(-1.40%) |
Jan 10, 2024 | 24.95 | 25.15 | 24.75 | 25.01 | 594,256 | -0.14(-0.56%) |
Jan 09, 2024 | 25.71 | 25.74 | 25.05 | 25.15 | 803,902 | -0.35(-1.37%) |
Jan 08, 2024 | 25.31 | 25.75 | 25.15 | 25.50 | 675,487 | -0.17(-0.66%) |
Jan 05, 2024 | 25.50 | 26.41 | 25.23 | 25.67 | 1,248,491 | +0.33(+1.30%) |
Jan 04, 2024 | 24.98 | 25.38 | 24.61 | 25.34 | 1,628,482 | -0.02(-0.08%) |
Jan 03, 2024 | 25.37 | 25.71 | 24.96 | 25.36 | 3,085,457 | -1.47(-5.48%) |