Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.01 | 29.99 | 28.93 | 29.57 | 216,915 | +1.07(+3.75%) |
Mar 27, 2024 | 27.39 | 29.36 | 25.62 | 28.50 | 922,346 | +2.85(+11.11%) |
Mar 26, 2024 | 26.55 | 27.32 | 24.27 | 25.65 | 271,347 | -1.30(-4.82%) |
Mar 25, 2024 | 26.51 | 28.39 | 26.26 | 26.95 | 224,601 | +1.17(+4.54%) |
Mar 22, 2024 | 26.00 | 26.78 | 25.40 | 25.78 | 90,513 | -0.22(-0.85%) |
Mar 21, 2024 | 26.19 | 27.00 | 25.68 | 26.00 | 188,579 | +0.11(+0.42%) |
Mar 20, 2024 | 25.61 | 27.34 | 25.36 | 25.89 | 102,945 | +0.17(+0.66%) |
Mar 19, 2024 | 26.07 | 26.96 | 25.07 | 25.72 | 100,094 | -0.67(-2.54%) |
Mar 18, 2024 | 26.75 | 27.11 | 25.23 | 26.39 | 191,434 | -0.31(-1.16%) |
Mar 15, 2024 | 24.41 | 27.37 | 24.41 | 26.70 | 105,613 | +2.41(+9.92%) |
Mar 14, 2024 | 26.87 | 26.87 | 23.95 | 24.29 | 75,160 | -2.69(-9.97%) |
Mar 13, 2024 | 24.17 | 27.82 | 23.06 | 26.98 | 104,171 | +2.84(+11.76%) |
Mar 12, 2024 | 24.67 | 25.20 | 23.27 | 24.14 | 302,231 | -0.63(-2.54%) |
Mar 11, 2024 | 26.35 | 26.35 | 24.12 | 24.77 | 124,970 | -1.75(-6.60%) |
Mar 08, 2024 | 24.50 | 27.20 | 23.52 | 26.52 | 105,084 | +2.12(+8.69%) |
Mar 07, 2024 | 24.13 | 25.85 | 23.46 | 24.40 | 143,654 | +0.53(+2.22%) |
Mar 06, 2024 | 22.36 | 24.10 | 22.36 | 23.87 | 42,700 | +1.03(+4.51%) |
Mar 05, 2024 | 22.11 | 23.22 | 22.06 | 22.84 | 44,281 | +0.35(+1.56%) |
Mar 04, 2024 | 23.96 | 23.96 | 22.42 | 22.49 | 51,022 | -1.34(-5.62%) |
Mar 01, 2024 | 23.11 | 24.24 | 22.20 | 23.83 | 108,483 | +0.75(+3.25%) |
Feb 29, 2024 | 23.75 | 24.16 | 22.33 | 23.08 | 51,996 | -0.01(-0.04%) |
Feb 28, 2024 | 23.43 | 24.19 | 22.22 | 23.09 | 51,375 | -0.68(-2.86%) |
Feb 27, 2024 | 21.21 | 24.49 | 19.99 | 23.77 | 163,560 | +3.03(+14.61%) |
Feb 26, 2024 | 19.36 | 21.63 | 18.08 | 20.74 | 70,687 | +1.11(+5.65%) |
Feb 23, 2024 | 18.81 | 20.10 | 18.81 | 19.63 | 96,265 | +0.81(+4.30%) |
Feb 22, 2024 | 18.62 | 19.20 | 18.39 | 18.82 | 95,812 | -0.03(-0.16%) |
Feb 21, 2024 | 18.69 | 19.44 | 18.11 | 18.85 | 184,675 | +0.05(+0.27%) |
Feb 20, 2024 | 20.47 | 21.01 | 18.04 | 18.80 | 219,186 | -2.11(-10.09%) |
Feb 16, 2024 | 21.62 | 22.28 | 20.81 | 20.91 | 80,254 | -0.73(-3.37%) |
Feb 15, 2024 | 19.49 | 21.69 | 18.47 | 21.64 | 65,784 | +2.39(+12.42%) |
Feb 14, 2024 | 19.38 | 19.86 | 18.08 | 19.25 | 43,059 | +0.25(+1.32%) |
Feb 13, 2024 | 19.43 | 20.35 | 18.69 | 19.00 | 90,466 | -1.40(-6.86%) |
Feb 12, 2024 | 21.00 | 22.20 | 20.09 | 20.40 | 91,608 | -1.05(-4.90%) |
Feb 09, 2024 | 20.34 | 22.20 | 20.34 | 21.45 | 88,185 | +0.92(+4.48%) |
Feb 08, 2024 | 20.81 | 22.00 | 18.99 | 20.53 | 61,240 | -0.06(-0.29%) |
Feb 07, 2024 | 19.98 | 21.06 | 19.51 | 20.59 | 52,401 | +0.62(+3.10%) |
Feb 06, 2024 | 17.95 | 20.23 | 17.95 | 19.97 | 50,628 | +1.83(+10.09%) |
Feb 05, 2024 | 17.44 | 18.50 | 16.95 | 18.14 | 53,519 | +0.19(+1.06%) |
Feb 02, 2024 | 18.27 | 18.48 | 16.74 | 17.95 | 140,816 | -0.74(-3.96%) |
Feb 01, 2024 | 19.28 | 19.50 | 18.25 | 18.69 | 62,916 | -0.62(-3.21%) |
Jan 31, 2024 | 19.00 | 20.64 | 18.82 | 19.31 | 70,545 | +0.48(+2.58%) |
Jan 30, 2024 | 17.87 | 19.07 | 17.87 | 18.82 | 56,646 | +0.73(+4.03%) |
Jan 29, 2024 | 17.71 | 18.33 | 17.41 | 18.09 | 97,949 | +0.41(+2.35%) |
Jan 26, 2024 | 18.50 | 19.00 | 17.05 | 17.68 | 183,280 | -0.67(-3.65%) |
Jan 25, 2024 | 19.36 | 19.99 | 18.01 | 18.35 | 705,897 | -0.80(-4.18%) |
Jan 24, 2024 | 20.68 | 20.68 | 18.70 | 19.15 | 83,321 | -1.11(-5.48%) |
Jan 23, 2024 | 20.50 | 21.22 | 19.50 | 20.26 | 54,308 | +0.26(+1.30%) |
Jan 22, 2024 | 20.21 | 20.84 | 19.41 | 20.00 | 64,988 | -0.27(-1.33%) |
Jan 19, 2024 | 19.78 | 20.36 | 19.30 | 20.27 | 37,584 | +0.73(+3.74%) |
Jan 18, 2024 | 20.19 | 21.07 | 19.18 | 19.54 | 30,512 | -0.63(-3.12%) |
Jan 17, 2024 | 19.25 | 21.06 | 19.18 | 20.17 | 37,870 | +0.49(+2.49%) |
Jan 16, 2024 | 19.82 | 20.08 | 19.31 | 19.68 | 51,811 | -0.41(-2.04%) |
Jan 12, 2024 | 21.11 | 21.94 | 20.08 | 20.09 | 34,243 | -0.53(-2.57%) |
Jan 11, 2024 | 19.85 | 21.16 | 19.23 | 20.62 | 31,518 | +0.45(+2.23%) |
Jan 10, 2024 | 20.27 | 21.53 | 19.42 | 20.17 | 82,251 | -0.17(-0.84%) |
Jan 09, 2024 | 19.33 | 20.77 | 19.15 | 20.34 | 38,550 | +0.52(+2.62%) |
Jan 08, 2024 | 19.69 | 19.92 | 18.54 | 19.82 | 123,206 | +0.21(+1.07%) |
Jan 05, 2024 | 19.88 | 20.08 | 18.20 | 19.61 | 68,286 | -0.68(-3.35%) |
Jan 04, 2024 | 20.60 | 20.86 | 19.72 | 20.29 | 48,610 | -0.22(-1.07%) |
Jan 03, 2024 | 21.88 | 21.88 | 20.28 | 20.51 | 54,729 | -1.30(-5.96%) |