Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.00 | 27.15 | 26.90 | 27.01 | 8,251 | +0.24(+0.90%) |
Mar 27, 2024 | 27.00 | 27.00 | 26.61 | 26.77 | 8,062 | +0.60(+2.29%) |
Mar 26, 2024 | 26.12 | 26.34 | 25.93 | 26.17 | 4,837 | +0.06(+0.23%) |
Mar 25, 2024 | 26.00 | 26.63 | 26.00 | 26.11 | 5,467 | -0.06(-0.23%) |
Mar 22, 2024 | 26.40 | 26.43 | 26.02 | 26.17 | 4,724 | -0.38(-1.43%) |
Mar 21, 2024 | 26.10 | 26.99 | 26.04 | 26.55 | 19,310 | +0.74(+2.87%) |
Mar 20, 2024 | 24.26 | 26.46 | 23.73 | 25.81 | 13,557 | +1.96(+8.22%) |
Mar 19, 2024 | 23.95 | 24.54 | 23.44 | 23.85 | 15,569 | +0.36(+1.53%) |
Mar 18, 2024 | 23.55 | 24.22 | 23.49 | 23.49 | 28,204 | +0.01(+0.04%) |
Mar 15, 2024 | 23.78 | 25.00 | 23.15 | 23.48 | 41,978 | -0.63(-2.61%) |
Mar 14, 2024 | 24.74 | 24.74 | 24.02 | 24.11 | 11,164 | -0.85(-3.41%) |
Mar 13, 2024 | 25.00 | 25.14 | 24.96 | 24.96 | 6,175 | +0.03(+0.12%) |
Mar 12, 2024 | 25.42 | 25.42 | 24.93 | 24.93 | 6,697 | +0.01(+0.04%) |
Mar 11, 2024 | 25.09 | 25.28 | 24.92 | 24.92 | 4,840 | -0.04(-0.16%) |
Mar 08, 2024 | 25.59 | 25.59 | 24.92 | 24.96 | 9,549 | -0.29(-1.15%) |
Mar 07, 2024 | 25.30 | 25.48 | 25.06 | 25.25 | 5,406 | -0.15(-0.59%) |
Mar 06, 2024 | 25.31 | 25.65 | 25.31 | 25.40 | 6,063 | -0.02(-0.08%) |
Mar 05, 2024 | 25.25 | 25.76 | 25.25 | 25.42 | 8,025 | -0.09(-0.35%) |
Mar 04, 2024 | 25.99 | 26.49 | 25.51 | 25.51 | 11,782 | -0.59(-2.26%) |
Mar 01, 2024 | 25.92 | 26.10 | 25.72 | 26.10 | 5,527 | +0.02(+0.08%) |
Feb 29, 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 11,849 | +0.04(+0.15%) |
Feb 28, 2024 | 26.32 | 27.07 | 26.01 | 26.04 | 6,168 | -0.54(-2.03%) |
Feb 27, 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 16,797 | -1.74(-6.14%) |
Feb 26, 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 12,301 | +0.03(+0.11%) |
Feb 23, 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 3,516 | -0.02(-0.07%) |
Feb 22, 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 12,303 | +0.11(+0.39%) |
Feb 21, 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 9,996 | +0.56(+2.03%) |
Feb 20, 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 12,483 | -0.90(-3.15%) |
Feb 16, 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 10,269 | -0.44(-1.52%) |
Feb 15, 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 17,730 | +1.84(+6.78%) |
Feb 14, 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 16,145 | +1.32(+5.11%) |
Feb 13, 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 22,171 | -2.98(-10.35%) |
Feb 12, 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 29,236 | -0.89(-3.00%) |
Feb 09, 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 10,288 | +1.12(+3.92%) |
Feb 08, 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 6,817 | -0.20(-0.70%) |
Feb 07, 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 6,052 | -0.03(-0.10%) |
Feb 06, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 4,825 | -0.58(-1.97%) |
Feb 05, 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 24,022 | +0.56(+1.94%) |
Feb 02, 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 7,297 | -0.42(-1.44%) |
Feb 01, 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 13,008 | +0.31(+1.07%) |
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 19,592 | -0.87(-2.92%) |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 11,069 | -0.07(-0.23%) |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 5,242 | +0.28(+0.95%) |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 6,472 | -0.09(-0.30%) |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 6,117 | +0.01(+0.03%) |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 5,124 | +0.05(+0.17%) |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 13,677 | -0.51(-1.69%) |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 15,526 | +0.64(+2.17%) |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 14,166 | +0.66(+2.29%) |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 13,671 | +0.21(+0.73%) |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 9,330 | +0.24(+0.85%) |
Jan 16, 2024 | 28.11 | 28.63 | 28.23 | 28.38 | 5,465 | -0.29(-1.01%) |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 12,953 | +0.06(+0.21%) |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 12,148 | +0.23(+0.81%) |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 12,464 | -0.52(-1.80%) |
Jan 09, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 11,371 | -0.41(-1.40%) |
Jan 08, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 24,682 | -1.09(-3.59%) |
Jan 05, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 44,036 | +0.10(+0.33%) |
Jan 04, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 12,702 | -0.46(-1.50%) |
Jan 03, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 18,486 | -0.76(-2.41%) |