Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.11 | 32.96 | 31.07 | 31.97 | 327,004 | +1.14(+3.70%) |
Mar 27, 2024 | 31.41 | 32.30 | 30.50 | 30.83 | 343,003 | -0.65(-2.06%) |
Mar 26, 2024 | 30.40 | 31.80 | 30.26 | 31.48 | 90,022 | +1.03(+3.38%) |
Mar 25, 2024 | 30.09 | 30.77 | 29.92 | 30.45 | 102,927 | +0.36(+1.20%) |
Mar 22, 2024 | 29.11 | 30.12 | 28.97 | 30.09 | 105,461 | +0.83(+2.84%) |
Mar 21, 2024 | 26.98 | 29.86 | 26.93 | 29.26 | 258,352 | +2.79(+10.54%) |
Mar 20, 2024 | 26.25 | 27.14 | 24.89 | 26.47 | 461,449 | +1.74(+7.04%) |
Mar 19, 2024 | 23.75 | 25.36 | 23.75 | 24.73 | 225,222 | +0.82(+3.43%) |
Mar 18, 2024 | 26.56 | 26.70 | 23.91 | 23.91 | 174,833 | -2.52(-9.53%) |
Mar 15, 2024 | 26.17 | 27.14 | 26.17 | 26.43 | 151,676 | +0.08(+0.30%) |
Mar 14, 2024 | 25.98 | 26.36 | 25.59 | 26.35 | 182,620 | +0.52(+2.01%) |
Mar 13, 2024 | 25.16 | 25.98 | 25.16 | 25.83 | 112,552 | +0.67(+2.66%) |
Mar 12, 2024 | 25.16 | 25.23 | 24.67 | 25.16 | 43,910 | -0.07(-0.28%) |
Mar 11, 2024 | 24.86 | 25.26 | 24.57 | 25.23 | 47,030 | +0.32(+1.28%) |
Mar 08, 2024 | 25.55 | 25.69 | 24.89 | 24.91 | 40,590 | -0.40(-1.58%) |
Mar 07, 2024 | 25.39 | 25.71 | 25.03 | 25.31 | 56,897 | +0.02(+0.08%) |
Mar 06, 2024 | 25.36 | 25.61 | 24.82 | 25.29 | 59,638 | +0.01(+0.04%) |
Mar 05, 2024 | 25.13 | 25.56 | 24.97 | 25.28 | 51,017 | +0.11(+0.44%) |
Mar 04, 2024 | 25.06 | 25.70 | 24.95 | 25.17 | 93,003 | +0.17(+0.68%) |
Mar 01, 2024 | 25.18 | 25.18 | 24.69 | 25.00 | 39,880 | +0.01(+0.04%) |
Feb 29, 2024 | 25.55 | 25.88 | 24.95 | 24.99 | 68,281 | -0.22(-0.87%) |
Feb 28, 2024 | 25.17 | 25.61 | 24.88 | 25.21 | 58,815 | -0.05(-0.20%) |
Feb 27, 2024 | 25.49 | 25.73 | 25.24 | 25.26 | 39,378 | -0.08(-0.32%) |
Feb 26, 2024 | 25.27 | 25.59 | 25.26 | 25.34 | 25,683 | +0.13(+0.52%) |
Feb 23, 2024 | 24.60 | 25.30 | 24.60 | 25.21 | 29,719 | +0.56(+2.27%) |
Feb 22, 2024 | 24.87 | 25.02 | 24.44 | 24.65 | 46,252 | -0.23(-0.92%) |
Feb 21, 2024 | 24.87 | 25.01 | 24.71 | 24.88 | 47,647 | +0.01(+0.04%) |
Feb 20, 2024 | 25.45 | 25.54 | 24.17 | 24.87 | 71,694 | -0.87(-3.38%) |
Feb 16, 2024 | 25.84 | 26.36 | 25.65 | 25.74 | 76,208 | -0.43(-1.64%) |
Feb 15, 2024 | 25.61 | 26.27 | 25.61 | 26.17 | 76,309 | +0.73(+2.87%) |
Feb 14, 2024 | 25.34 | 25.49 | 24.60 | 25.44 | 48,204 | +0.39(+1.56%) |
Feb 13, 2024 | 25.30 | 25.78 | 24.77 | 25.05 | 113,623 | -0.75(-2.91%) |
Feb 12, 2024 | 25.26 | 26.04 | 25.19 | 25.80 | 146,477 | +0.54(+2.14%) |
Feb 09, 2024 | 25.33 | 25.39 | 24.97 | 25.26 | 40,505 | +0.15(+0.60%) |
Feb 08, 2024 | 25.01 | 25.21 | 24.81 | 25.11 | 33,881 | +0.26(+1.05%) |
Feb 07, 2024 | 24.04 | 25.33 | 23.81 | 24.85 | 145,459 | +0.81(+3.37%) |
Feb 06, 2024 | 23.66 | 24.16 | 23.66 | 24.04 | 42,715 | +0.56(+2.39%) |
Feb 05, 2024 | 23.63 | 23.78 | 23.41 | 23.48 | 52,543 | -0.35(-1.47%) |
Feb 02, 2024 | 23.14 | 24.43 | 23.14 | 23.83 | 74,674 | +0.43(+1.84%) |
Feb 01, 2024 | 23.42 | 23.79 | 23.06 | 23.40 | 42,287 | +0.09(+0.39%) |
Jan 31, 2024 | 24.41 | 24.68 | 23.31 | 23.31 | 63,610 | -1.14(-4.66%) |
Jan 30, 2024 | 24.32 | 24.54 | 24.00 | 24.45 | 49,486 | +0.10(+0.41%) |
Jan 29, 2024 | 24.41 | 24.54 | 23.93 | 24.35 | 36,582 | -0.05(-0.20%) |
Jan 26, 2024 | 24.52 | 24.61 | 24.23 | 24.40 | 36,980 | +0.16(+0.66%) |
Jan 25, 2024 | 24.22 | 24.41 | 23.80 | 24.24 | 84,941 | +0.15(+0.62%) |
Jan 24, 2024 | 24.95 | 24.95 | 24.02 | 24.09 | 53,873 | -0.59(-2.39%) |
Jan 23, 2024 | 25.30 | 25.37 | 24.67 | 24.68 | 32,881 | -0.33(-1.32%) |
Jan 22, 2024 | 24.46 | 25.13 | 24.46 | 25.01 | 82,134 | +0.68(+2.79%) |
Jan 19, 2024 | 24.31 | 24.36 | 23.80 | 24.33 | 65,886 | +0.26(+1.08%) |
Jan 18, 2024 | 24.08 | 24.37 | 23.74 | 24.07 | 68,397 | +0.25(+1.05%) |
Jan 17, 2024 | 23.92 | 23.99 | 23.57 | 23.82 | 68,855 | -0.13(-0.54%) |
Jan 16, 2024 | 23.63 | 24.23 | 23.63 | 23.95 | 135,192 | +0.32(+1.35%) |
Jan 12, 2024 | 23.78 | 24.50 | 23.40 | 23.63 | 88,424 | +0.17(+0.72%) |
Jan 11, 2024 | 25.06 | 25.16 | 23.34 | 23.46 | 120,801 | -1.49(-5.97%) |
Jan 10, 2024 | 24.76 | 25.15 | 24.62 | 24.95 | 90,528 | +0.08(+0.32%) |
Jan 09, 2024 | 24.94 | 25.50 | 24.75 | 24.87 | 98,824 | -0.15(-0.60%) |
Jan 08, 2024 | 24.40 | 25.02 | 24.15 | 25.02 | 110,364 | +0.68(+2.79%) |
Jan 05, 2024 | 25.34 | 25.49 | 24.30 | 24.34 | 107,489 | -1.10(-4.32%) |
Jan 04, 2024 | 24.90 | 25.76 | 24.90 | 25.44 | 90,602 | +0.52(+2.09%) |
Jan 03, 2024 | 25.20 | 25.28 | 24.72 | 24.92 | 111,182 | -0.44(-1.74%) |