Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 33.55 | 35.78 | 31.30 | 34.20 | 30,538 | +0.73(+2.18%) |
Mar 26, 2024 | 32.74 | 33.55 | 31.97 | 33.47 | 15,281 | +1.12(+3.46%) |
Mar 25, 2024 | 31.09 | 33.68 | 30.61 | 32.35 | 36,934 | +1.26(+4.05%) |
Mar 22, 2024 | 31.00 | 31.09 | 29.84 | 31.09 | 18,500 | -0.03(-0.10%) |
Mar 21, 2024 | 30.19 | 31.12 | 29.85 | 31.12 | 16,168 | +0.62(+2.03%) |
Mar 20, 2024 | 28.55 | 30.50 | 28.20 | 30.50 | 25,842 | +1.96(+6.87%) |
Mar 19, 2024 | 28.00 | 28.99 | 28.00 | 28.54 | 13,470 | +0.49(+1.75%) |
Mar 18, 2024 | 28.60 | 30.51 | 28.05 | 28.05 | 21,875 | -0.47(-1.65%) |
Mar 15, 2024 | 26.45 | 28.52 | 26.45 | 28.52 | 24,229 | +2.48(+9.52%) |
Mar 14, 2024 | 25.70 | 26.30 | 25.44 | 26.04 | 16,889 | +0.47(+1.84%) |
Mar 13, 2024 | 24.65 | 25.80 | 23.24 | 25.57 | 11,632 | +0.52(+2.08%) |
Mar 12, 2024 | 23.69 | 25.17 | 23.69 | 25.05 | 7,515 | +0.83(+3.43%) |
Mar 11, 2024 | 24.45 | 24.49 | 24.00 | 24.22 | 1,987 | -0.06(-0.25%) |
Mar 08, 2024 | 24.14 | 24.28 | 24.00 | 24.28 | 2,373 | +0.10(+0.41%) |
Mar 07, 2024 | 23.65 | 24.36 | 23.65 | 24.18 | 6,641 | +0.50(+2.11%) |
Mar 06, 2024 | 24.11 | 25.15 | 22.96 | 23.68 | 12,775 | -1.48(-5.86%) |
Mar 05, 2024 | 24.36 | 25.25 | 23.25 | 25.16 | 9,063 | +1.04(+4.29%) |
Mar 04, 2024 | 24.05 | 24.47 | 24.05 | 24.12 | 1,573 | -0.17(-0.70%) |
Mar 01, 2024 | 24.60 | 24.60 | 24.24 | 24.29 | 1,477 | -0.66(-2.65%) |
Feb 29, 2024 | 24.50 | 24.99 | 24.02 | 24.95 | 3,650 | +0.54(+2.21%) |
Feb 28, 2024 | 24.05 | 24.75 | 24.05 | 24.41 | 4,164 | +0.18(+0.74%) |
Feb 27, 2024 | 24.47 | 24.47 | 24.23 | 24.23 | 1,102 | -0.27(-1.10%) |
Feb 26, 2024 | 24.15 | 24.50 | 24.01 | 24.50 | 2,953 | -0.06(-0.24%) |
Feb 23, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 1,431 | -0.04(-0.16%) |
Feb 22, 2024 | 24.24 | 24.60 | 24.24 | 24.60 | 3,461 | +0.22(+0.90%) |
Feb 21, 2024 | 24.06 | 24.70 | 24.06 | 24.38 | 5,264 | +0.22(+0.91%) |
Feb 20, 2024 | 23.55 | 24.98 | 22.63 | 24.16 | 11,231 | -0.50(-2.03%) |
Feb 16, 2024 | 24.56 | 24.78 | 24.56 | 24.66 | 2,603 | -0.20(-0.80%) |
Feb 15, 2024 | 23.89 | 25.00 | 23.89 | 24.86 | 4,524 | +0.66(+2.73%) |
Feb 14, 2024 | 24.15 | 24.40 | 24.15 | 24.20 | 2,796 | +0.61(+2.59%) |
Feb 13, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 1,108 | -0.31(-1.29%) |
Feb 12, 2024 | 23.07 | 23.90 | 23.07 | 23.90 | 2,976 | -0.38(-1.56%) |
Feb 09, 2024 | 24.28 | 24.29 | 24.26 | 24.28 | 3,569 | +0.09(+0.37%) |
Feb 08, 2024 | 23.93 | 24.19 | 23.89 | 24.19 | 2,794 | +0.00(+0.00%) |
Feb 07, 2024 | 23.69 | 24.19 | 23.69 | 24.19 | 712 | -0.03(-0.12%) |
Feb 06, 2024 | 24.15 | 24.24 | 23.89 | 24.22 | 3,418 | +0.15(+0.62%) |
Feb 05, 2024 | 24.04 | 24.27 | 23.89 | 24.07 | 5,910 | +0.13(+0.54%) |
Feb 02, 2024 | 24.16 | 24.85 | 23.71 | 23.94 | 9,754 | -0.10(-0.42%) |
Feb 01, 2024 | 23.97 | 24.24 | 23.89 | 24.04 | 7,389 | -0.44(-1.78%) |
Jan 31, 2024 | 24.19 | 24.48 | 23.96 | 24.48 | 5,152 | +0.08(+0.33%) |
Jan 30, 2024 | 24.41 | 24.44 | 24.18 | 24.40 | 5,000 | -0.41(-1.65%) |
Jan 29, 2024 | 24.08 | 24.95 | 24.08 | 24.80 | 4,001 | -0.08(-0.32%) |
Jan 26, 2024 | 24.54 | 24.88 | 24.54 | 24.88 | 4,222 | -0.23(-0.91%) |
Jan 25, 2024 | 24.83 | 25.13 | 24.78 | 25.11 | 4,741 | +0.38(+1.53%) |
Jan 24, 2024 | 24.68 | 24.96 | 24.51 | 24.73 | 5,101 | +0.45(+1.84%) |
Jan 23, 2024 | 24.55 | 24.99 | 24.14 | 24.29 | 9,365 | -0.42(-1.71%) |
Jan 22, 2024 | 24.33 | 24.88 | 23.09 | 24.71 | 4,379 | +0.16(+0.67%) |
Jan 19, 2024 | 24.34 | 24.70 | 24.20 | 24.55 | 5,747 | +0.31(+1.27%) |
Jan 17, 2024 | 24.24 | 1,411 | -0.50(-2.01%) | |||
Jan 16, 2024 | 24.36 | 24.87 | 23.59 | 24.73 | 8,505 | +0.35(+1.43%) |
Jan 12, 2024 | 23.52 | 24.39 | 23.29 | 24.39 | 6,541 | +1.09(+4.70%) |
Jan 11, 2024 | 22.15 | 23.31 | 21.98 | 23.29 | 7,149 | +0.85(+3.77%) |
Jan 10, 2024 | 22.51 | 22.64 | 22.40 | 22.45 | 9,178 | -0.05(-0.22%) |
Jan 09, 2024 | 22.38 | 22.74 | 22.10 | 22.50 | 3,352 | -0.02(-0.09%) |
Jan 08, 2024 | 21.92 | 22.69 | 21.43 | 22.52 | 7,613 | +0.42(+1.89%) |
Jan 05, 2024 | 22.58 | 22.79 | 22.10 | 22.10 | 9,432 | -0.83(-3.60%) |
Jan 04, 2024 | 22.34 | 22.92 | 22.30 | 22.92 | 3,102 | +0.55(+2.45%) |
Jan 03, 2024 | 21.66 | 22.38 | 21.10 | 22.38 | 10,036 | +0.72(+3.31%) |