Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 29.63 | 30.09 | 29.13 | 29.63 | 1,309,955 | +0.13(+0.44%) |
Mar 15, 2024 | 27.88 | 29.73 | 27.88 | 29.50 | 3,886,818 | +1.83(+6.61%) |
Mar 14, 2024 | 27.25 | 27.88 | 26.83 | 27.67 | 1,169,786 | +0.49(+1.80%) |
Mar 13, 2024 | 26.23 | 27.59 | 26.16 | 27.18 | 1,159,475 | +1.31(+5.06%) |
Mar 12, 2024 | 26.43 | 26.47 | 25.75 | 25.87 | 1,104,785 | -0.71(-2.67%) |
Mar 11, 2024 | 26.42 | 26.81 | 26.23 | 26.58 | 1,387,905 | +0.08(+0.30%) |
Mar 08, 2024 | 26.01 | 26.70 | 25.91 | 26.50 | 1,924,740 | +0.47(+1.81%) |
Mar 07, 2024 | 25.46 | 26.10 | 25.32 | 26.03 | 613,094 | +0.75(+2.97%) |
Mar 06, 2024 | 25.54 | 25.78 | 24.66 | 25.28 | 1,051,590 | -0.12(-0.47%) |
Mar 05, 2024 | 25.61 | 26.05 | 25.30 | 25.40 | 802,716 | -0.24(-0.94%) |
Mar 04, 2024 | 25.63 | 26.42 | 25.42 | 25.64 | 890,666 | -0.21(-0.81%) |
Mar 01, 2024 | 25.74 | 26.24 | 25.62 | 25.85 | 1,070,843 | +0.34(+1.33%) |
Feb 29, 2024 | 24.57 | 25.75 | 24.55 | 25.51 | 1,577,587 | +1.09(+4.44%) |
Feb 28, 2024 | 25.24 | 25.68 | 24.29 | 24.43 | 2,225,026 | -1.04(-4.08%) |
Feb 27, 2024 | 26.42 | 28.09 | 25.30 | 25.46 | 2,411,258 | -2.54(-9.08%) |
Feb 26, 2024 | 27.83 | 28.38 | 27.63 | 28.01 | 1,345,768 | +0.03(+0.11%) |
Feb 23, 2024 | 27.09 | 28.08 | 26.92 | 27.98 | 831,978 | +0.59(+2.17%) |
Feb 22, 2024 | 27.06 | 27.41 | 26.74 | 27.39 | 1,156,797 | -0.12(-0.43%) |
Feb 21, 2024 | 27.31 | 27.71 | 27.16 | 27.50 | 1,110,419 | +0.45(+1.65%) |
Feb 20, 2024 | 27.88 | 27.93 | 26.77 | 27.06 | 1,145,011 | -0.98(-3.50%) |
Feb 16, 2024 | 28.39 | 28.55 | 27.88 | 28.04 | 646,478 | -0.38(-1.32%) |
Feb 15, 2024 | 27.74 | 28.62 | 27.74 | 28.41 | 995,056 | +0.62(+2.24%) |
Feb 14, 2024 | 27.89 | 27.95 | 27.18 | 27.79 | 739,242 | +0.20(+0.72%) |
Feb 13, 2024 | 27.83 | 28.09 | 27.30 | 27.59 | 856,982 | -0.46(-1.62%) |
Feb 12, 2024 | 28.19 | 28.53 | 27.98 | 28.05 | 887,300 | -0.10(-0.35%) |
Feb 09, 2024 | 27.70 | 28.22 | 27.70 | 28.15 | 1,057,907 | +0.32(+1.14%) |
Feb 08, 2024 | 27.02 | 27.97 | 26.98 | 27.83 | 703,027 | +0.79(+2.93%) |
Feb 07, 2024 | 26.54 | 27.40 | 26.37 | 27.04 | 757,941 | +0.64(+2.44%) |
Feb 06, 2024 | 26.94 | 27.52 | 26.34 | 26.40 | 815,390 | -0.51(-1.91%) |
Feb 05, 2024 | 25.95 | 26.98 | 25.74 | 26.91 | 670,899 | +0.67(+2.57%) |
Feb 02, 2024 | 26.57 | 26.72 | 25.94 | 26.24 | 855,845 | -0.46(-1.71%) |
Feb 01, 2024 | 26.89 | 27.08 | 25.92 | 26.69 | 1,012,183 | -0.07(-0.26%) |
Jan 31, 2024 | 27.70 | 27.77 | 26.75 | 26.76 | 1,096,064 | -0.82(-2.98%) |
Jan 30, 2024 | 26.41 | 27.61 | 26.28 | 27.58 | 1,366,436 | +0.87(+3.26%) |
Jan 29, 2024 | 26.31 | 26.73 | 25.96 | 26.71 | 800,768 | +0.39(+1.47%) |
Jan 26, 2024 | 25.53 | 26.37 | 25.42 | 26.33 | 735,936 | +0.81(+3.18%) |
Jan 25, 2024 | 25.27 | 25.56 | 25.04 | 25.51 | 796,729 | +0.67(+2.71%) |
Jan 24, 2024 | 24.85 | 24.92 | 24.54 | 24.84 | 767,600 | +0.10(+0.40%) |
Jan 23, 2024 | 24.49 | 24.81 | 24.21 | 24.74 | 1,074,671 | +0.24(+0.97%) |
Jan 22, 2024 | 24.20 | 24.59 | 23.94 | 24.50 | 715,711 | +0.34(+1.39%) |
Jan 19, 2024 | 23.98 | 24.19 | 23.61 | 24.17 | 724,465 | +0.33(+1.37%) |
Jan 18, 2024 | 23.71 | 23.85 | 23.32 | 23.84 | 702,162 | +0.15(+0.63%) |
Jan 17, 2024 | 23.98 | 24.22 | 23.58 | 23.69 | 914,478 | -0.62(-2.57%) |
Jan 16, 2024 | 25.08 | 25.38 | 24.30 | 24.32 | 902,839 | -0.79(-3.15%) |
Jan 12, 2024 | 25.37 | 25.49 | 24.92 | 25.11 | 650,696 | +0.22(+0.88%) |
Jan 11, 2024 | 24.40 | 25.01 | 24.34 | 24.89 | 1,002,644 | +0.61(+2.53%) |
Jan 10, 2024 | 24.95 | 25.00 | 24.17 | 24.28 | 807,860 | -0.66(-2.66%) |
Jan 09, 2024 | 25.31 | 25.31 | 24.73 | 24.94 | 854,864 | -0.49(-1.91%) |
Jan 08, 2024 | 25.50 | 25.58 | 24.74 | 25.43 | 996,653 | -0.48(-1.83%) |
Jan 05, 2024 | 26.12 | 26.27 | 25.74 | 25.90 | 729,881 | +0.04(+0.15%) |
Jan 04, 2024 | 26.61 | 26.91 | 25.75 | 25.86 | 704,234 | -0.57(-2.17%) |
Jan 03, 2024 | 26.07 | 26.86 | 25.93 | 26.43 | 899,618 | +0.33(+1.25%) |