Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.90 | 26.07 | 24.79 | 24.76 | 3,293,880 | -5.77(-18.90%) |
Mar 27, 2024 | 30.44 | 30.82 | 30.26 | 30.53 | 1,111,045 | +0.55(+1.83%) |
Mar 26, 2024 | 30.01 | 30.21 | 29.70 | 29.98 | 867,014 | +0.10(+0.33%) |
Mar 25, 2024 | 29.58 | 30.35 | 29.58 | 29.88 | 1,274,103 | +0.30(+1.01%) |
Mar 22, 2024 | 30.00 | 30.07 | 29.34 | 29.58 | 657,946 | -0.30(-1.00%) |
Mar 21, 2024 | 30.31 | 30.57 | 29.85 | 29.88 | 758,410 | -0.59(-1.94%) |
Mar 20, 2024 | 30.10 | 30.59 | 29.70 | 30.47 | 727,279 | +0.32(+1.06%) |
Mar 19, 2024 | 29.92 | 30.28 | 29.55 | 30.15 | 714,065 | +0.27(+0.90%) |
Mar 18, 2024 | 30.28 | 31.05 | 29.86 | 29.88 | 1,599,478 | -0.56(-1.84%) |
Mar 15, 2024 | 29.74 | 30.53 | 29.71 | 30.44 | 7,892,019 | +0.48(+1.60%) |
Mar 14, 2024 | 30.20 | 30.24 | 29.43 | 29.96 | 838,483 | -0.23(-0.76%) |
Mar 13, 2024 | 29.54 | 30.42 | 29.43 | 30.19 | 616,893 | +0.58(+1.96%) |
Mar 12, 2024 | 29.39 | 29.93 | 29.07 | 29.61 | 600,688 | +0.01(+0.03%) |
Mar 11, 2024 | 30.10 | 30.43 | 29.22 | 29.60 | 770,018 | -0.75(-2.47%) |
Mar 08, 2024 | 30.05 | 31.07 | 29.82 | 30.35 | 1,255,630 | +0.78(+2.64%) |
Mar 07, 2024 | 29.48 | 30.18 | 29.37 | 29.57 | 879,109 | +0.17(+0.58%) |
Mar 06, 2024 | 30.24 | 30.24 | 29.01 | 29.40 | 1,965,135 | -0.73(-2.42%) |
Mar 05, 2024 | 29.68 | 30.39 | 29.52 | 30.13 | 900,646 | +0.13(+0.43%) |
Mar 04, 2024 | 29.67 | 30.45 | 29.67 | 30.00 | 630,377 | +0.32(+1.08%) |
Mar 01, 2024 | 30.55 | 30.55 | 29.44 | 29.68 | 593,205 | -0.87(-2.85%) |
Feb 29, 2024 | 30.48 | 30.94 | 30.25 | 30.55 | 1,388,653 | +0.59(+1.96%) |
Feb 28, 2024 | 29.98 | 30.35 | 29.93 | 29.96 | 651,619 | -0.13(-0.43%) |
Feb 27, 2024 | 29.58 | 30.23 | 29.58 | 30.09 | 489,905 | +0.92(+3.17%) |
Feb 26, 2024 | 29.26 | 29.42 | 28.91 | 29.17 | 363,478 | -0.06(-0.20%) |
Feb 23, 2024 | 29.14 | 29.44 | 28.79 | 29.23 | 436,029 | +0.02(+0.07%) |
Feb 22, 2024 | 28.68 | 29.25 | 28.68 | 29.21 | 450,965 | +0.35(+1.21%) |
Feb 21, 2024 | 28.51 | 29.06 | 28.26 | 28.86 | 512,774 | +0.35(+1.22%) |
Feb 20, 2024 | 29.38 | 29.51 | 28.45 | 28.51 | 606,495 | -1.35(-4.53%) |
Feb 16, 2024 | 30.18 | 30.32 | 29.55 | 29.86 | 662,102 | -0.39(-1.28%) |
Feb 15, 2024 | 29.09 | 30.36 | 28.99 | 30.25 | 761,612 | +1.48(+5.15%) |
Feb 14, 2024 | 27.98 | 28.87 | 27.86 | 28.77 | 531,996 | +1.23(+4.47%) |
Feb 13, 2024 | 27.45 | 27.79 | 26.88 | 27.54 | 758,075 | -0.89(-3.15%) |
Feb 12, 2024 | 27.40 | 28.65 | 27.40 | 28.43 | 525,834 | +1.12(+4.11%) |
Feb 09, 2024 | 27.15 | 27.34 | 26.62 | 27.31 | 566,549 | +0.18(+0.66%) |
Feb 08, 2024 | 26.70 | 27.16 | 26.54 | 27.13 | 548,482 | +0.48(+1.79%) |
Feb 07, 2024 | 26.57 | 26.84 | 26.28 | 26.65 | 445,590 | +0.08(+0.30%) |
Feb 06, 2024 | 26.43 | 26.98 | 26.39 | 26.57 | 398,322 | +0.00(+0.00%) |
Feb 05, 2024 | 26.36 | 26.68 | 25.99 | 26.57 | 416,326 | -0.18(-0.67%) |
Feb 02, 2024 | 26.64 | 26.89 | 26.42 | 26.75 | 562,534 | -0.35(-1.28%) |
Feb 01, 2024 | 26.67 | 27.10 | 26.24 | 27.10 | 530,304 | +0.68(+2.56%) |
Jan 31, 2024 | 27.36 | 27.73 | 26.36 | 26.42 | 618,049 | -1.13(-4.11%) |
Jan 30, 2024 | 27.00 | 27.57 | 26.80 | 27.56 | 677,107 | +0.31(+1.13%) |
Jan 29, 2024 | 26.78 | 27.27 | 26.40 | 27.25 | 548,469 | +0.38(+1.41%) |
Jan 26, 2024 | 27.23 | 27.26 | 26.67 | 26.87 | 678,810 | -0.17(-0.62%) |
Jan 25, 2024 | 26.87 | 27.34 | 26.83 | 27.04 | 646,403 | +0.39(+1.45%) |
Jan 24, 2024 | 27.12 | 27.32 | 26.57 | 26.65 | 568,058 | -0.19(-0.70%) |
Jan 23, 2024 | 26.93 | 27.29 | 26.81 | 26.84 | 685,864 | +0.14(+0.52%) |
Jan 22, 2024 | 25.43 | 26.74 | 25.43 | 26.70 | 791,966 | +1.42(+5.62%) |
Jan 19, 2024 | 24.79 | 25.28 | 24.46 | 25.28 | 569,455 | +0.54(+2.17%) |
Jan 18, 2024 | 24.80 | 25.00 | 24.47 | 24.75 | 736,374 | +0.15(+0.61%) |
Jan 17, 2024 | 24.45 | 24.84 | 24.38 | 24.60 | 586,361 | -0.30(-1.20%) |
Jan 16, 2024 | 24.93 | 25.13 | 24.72 | 24.89 | 523,052 | -0.42(-1.65%) |
Jan 12, 2024 | 25.95 | 25.99 | 25.16 | 25.31 | 415,260 | -0.34(-1.32%) |
Jan 11, 2024 | 25.55 | 25.81 | 25.36 | 25.65 | 615,313 | +0.08(+0.31%) |
Jan 10, 2024 | 25.63 | 26.00 | 25.45 | 25.57 | 600,901 | -0.16(-0.62%) |
Jan 09, 2024 | 25.60 | 25.83 | 25.54 | 25.73 | 513,513 | -0.28(-1.07%) |
Jan 08, 2024 | 25.82 | 26.16 | 25.82 | 26.01 | 657,450 | +0.19(+0.73%) |
Jan 05, 2024 | 25.97 | 26.33 | 25.74 | 25.82 | 603,876 | -0.39(-1.48%) |
Jan 04, 2024 | 26.25 | 26.53 | 26.03 | 26.21 | 603,814 | -0.08(-0.30%) |
Jan 03, 2024 | 26.11 | 26.47 | 25.86 | 26.29 | 911,516 | -0.04(-0.15%) |