Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.50 | 30.06 | 29.44 | 29.94 | 989,425 | +0.51(+1.73%) |
Mar 27, 2024 | 28.62 | 29.58 | 28.59 | 29.43 | 450,184 | +1.02(+3.59%) |
Mar 26, 2024 | 28.24 | 28.70 | 28.24 | 28.41 | 243,314 | +0.29(+1.03%) |
Mar 25, 2024 | 28.59 | 28.80 | 28.05 | 28.12 | 198,228 | -0.34(-1.19%) |
Mar 22, 2024 | 28.39 | 28.78 | 28.28 | 28.46 | 284,909 | +0.13(+0.46%) |
Mar 21, 2024 | 28.67 | 29.08 | 28.06 | 28.33 | 415,213 | -0.22(-0.77%) |
Mar 20, 2024 | 27.75 | 28.66 | 27.61 | 28.55 | 460,022 | +0.84(+3.03%) |
Mar 19, 2024 | 28.46 | 28.68 | 27.40 | 27.71 | 628,299 | -0.90(-3.15%) |
Mar 18, 2024 | 27.93 | 29.13 | 27.72 | 28.61 | 727,930 | +0.55(+1.96%) |
Mar 15, 2024 | 26.59 | 28.14 | 26.59 | 28.06 | 2,563,111 | +1.42(+5.33%) |
Mar 14, 2024 | 27.31 | 27.45 | 26.49 | 26.64 | 403,096 | -0.76(-2.77%) |
Mar 13, 2024 | 27.45 | 27.91 | 27.24 | 27.40 | 399,470 | -0.10(-0.36%) |
Mar 12, 2024 | 27.45 | 27.60 | 27.15 | 27.50 | 319,347 | +0.05(+0.18%) |
Mar 11, 2024 | 27.91 | 28.13 | 27.11 | 27.45 | 357,344 | -0.45(-1.61%) |
Mar 08, 2024 | 27.83 | 28.59 | 27.80 | 27.90 | 402,356 | +0.31(+1.12%) |
Mar 07, 2024 | 27.64 | 28.14 | 27.36 | 27.59 | 270,778 | +0.06(+0.22%) |
Mar 06, 2024 | 27.21 | 28.24 | 27.07 | 27.53 | 645,490 | +0.50(+1.85%) |
Mar 05, 2024 | 26.41 | 27.11 | 26.41 | 27.03 | 552,491 | +0.40(+1.50%) |
Mar 04, 2024 | 26.99 | 27.70 | 26.58 | 26.63 | 596,293 | -0.23(-0.86%) |
Mar 01, 2024 | 27.44 | 27.45 | 26.60 | 26.86 | 529,172 | -0.42(-1.54%) |
Feb 29, 2024 | 28.50 | 29.12 | 26.88 | 27.28 | 1,125,421 | -1.00(-3.54%) |
Feb 28, 2024 | 27.71 | 28.34 | 27.67 | 28.28 | 514,866 | +0.41(+1.47%) |
Feb 27, 2024 | 27.06 | 28.31 | 26.96 | 27.87 | 579,908 | +0.94(+3.49%) |
Feb 26, 2024 | 26.00 | 26.98 | 26.00 | 26.93 | 590,865 | +0.73(+2.79%) |
Feb 23, 2024 | 25.77 | 26.27 | 25.46 | 26.20 | 355,214 | +0.53(+2.06%) |
Feb 22, 2024 | 25.29 | 25.70 | 24.91 | 25.67 | 521,470 | +0.38(+1.50%) |
Feb 21, 2024 | 25.42 | 25.92 | 25.15 | 25.29 | 353,076 | -0.16(-0.63%) |
Feb 20, 2024 | 25.89 | 26.39 | 25.42 | 25.45 | 382,800 | -0.87(-3.31%) |
Feb 16, 2024 | 27.34 | 27.94 | 26.23 | 26.32 | 900,687 | -0.08(-0.30%) |
Feb 15, 2024 | 26.74 | 26.95 | 26.40 | 26.40 | 1,184,903 | -0.03(-0.11%) |
Feb 14, 2024 | 26.77 | 26.89 | 26.04 | 26.43 | 706,019 | +0.12(+0.46%) |
Feb 13, 2024 | 25.63 | 26.33 | 25.32 | 26.31 | 686,887 | -0.09(-0.34%) |
Feb 12, 2024 | 25.37 | 26.52 | 25.37 | 26.40 | 507,426 | +1.09(+4.31%) |
Feb 09, 2024 | 25.44 | 25.48 | 24.80 | 25.31 | 609,402 | -0.17(-0.67%) |
Feb 08, 2024 | 25.80 | 25.86 | 25.38 | 25.48 | 590,971 | -0.43(-1.66%) |
Feb 07, 2024 | 26.50 | 26.65 | 25.73 | 25.91 | 630,618 | -0.66(-2.48%) |
Feb 06, 2024 | 26.70 | 27.39 | 26.56 | 26.57 | 694,839 | -0.29(-1.08%) |
Feb 05, 2024 | 27.51 | 27.75 | 26.31 | 26.86 | 1,088,032 | -1.12(-4.00%) |
Feb 02, 2024 | 26.30 | 28.11 | 25.28 | 27.98 | 1,320,653 | +1.26(+4.72%) |
Feb 01, 2024 | 23.90 | 26.89 | 21.63 | 26.72 | 2,442,494 | +1.42(+5.61%) |
Jan 31, 2024 | 25.69 | 25.86 | 25.02 | 25.30 | 1,523,859 | -0.36(-1.40%) |
Jan 30, 2024 | 25.43 | 25.84 | 25.43 | 25.66 | 483,846 | +0.09(+0.35%) |
Jan 29, 2024 | 25.65 | 25.70 | 25.17 | 25.57 | 466,411 | -0.15(-0.58%) |
Jan 26, 2024 | 25.68 | 25.92 | 25.52 | 25.72 | 399,062 | +0.21(+0.82%) |
Jan 25, 2024 | 25.73 | 25.91 | 25.42 | 25.51 | 458,601 | +0.20(+0.79%) |
Jan 24, 2024 | 25.64 | 25.64 | 25.13 | 25.31 | 301,412 | -0.01(-0.04%) |
Jan 23, 2024 | 25.66 | 25.79 | 25.23 | 25.32 | 311,049 | +0.00(+0.00%) |
Jan 22, 2024 | 24.85 | 25.43 | 24.75 | 25.32 | 393,130 | +0.70(+2.84%) |
Jan 19, 2024 | 24.47 | 24.65 | 24.16 | 24.62 | 1,296,020 | +0.31(+1.28%) |
Jan 18, 2024 | 24.16 | 24.43 | 23.95 | 24.31 | 339,830 | +0.41(+1.72%) |
Jan 17, 2024 | 23.43 | 24.15 | 23.26 | 23.90 | 417,972 | +0.30(+1.27%) |
Jan 16, 2024 | 23.30 | 23.64 | 23.05 | 23.60 | 344,965 | +0.15(+0.64%) |
Jan 12, 2024 | 23.99 | 24.13 | 23.31 | 23.45 | 337,174 | -0.34(-1.43%) |
Jan 11, 2024 | 23.86 | 23.91 | 23.31 | 23.79 | 480,520 | -0.21(-0.88%) |
Jan 10, 2024 | 24.27 | 24.36 | 23.83 | 24.00 | 516,290 | -0.40(-1.64%) |
Jan 09, 2024 | 25.07 | 25.21 | 24.33 | 24.40 | 644,668 | -0.75(-2.98%) |
Jan 08, 2024 | 25.19 | 25.48 | 24.95 | 25.15 | 355,498 | -0.09(-0.36%) |
Jan 05, 2024 | 24.02 | 25.35 | 23.89 | 25.24 | 554,209 | +1.04(+4.30%) |
Jan 04, 2024 | 24.32 | 24.72 | 23.91 | 24.20 | 936,429 | -0.01(-0.04%) |
Jan 03, 2024 | 25.04 | 25.04 | 24.08 | 24.21 | 509,170 | -1.05(-4.16%) |