Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.80 | 31.31 | 29.80 | 30.84 | 196,663 | +0.96(+3.21%) |
Mar 27, 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 149,679 | +1.69(+6.00%) |
Mar 26, 2024 | 28.62 | 28.85 | 28.13 | 28.19 | 203,243 | -0.26(-0.91%) |
Mar 25, 2024 | 29.07 | 29.50 | 28.41 | 28.45 | 117,666 | -0.67(-2.30%) |
Mar 22, 2024 | 29.70 | 29.70 | 29.02 | 29.12 | 127,012 | -0.52(-1.75%) |
Mar 21, 2024 | 29.41 | 30.20 | 29.41 | 29.64 | 246,204 | +0.34(+1.16%) |
Mar 20, 2024 | 28.75 | 29.61 | 28.50 | 29.30 | 364,363 | +0.40(+1.38%) |
Mar 19, 2024 | 28.80 | 29.36 | 28.37 | 28.90 | 267,781 | +0.03(+0.10%) |
Mar 18, 2024 | 29.64 | 29.64 | 28.81 | 28.87 | 238,481 | -0.77(-2.60%) |
Mar 15, 2024 | 28.64 | 29.73 | 28.64 | 29.64 | 294,908 | +0.74(+2.56%) |
Mar 14, 2024 | 29.60 | 29.87 | 28.81 | 28.90 | 261,954 | -0.55(-1.87%) |
Mar 13, 2024 | 30.34 | 31.10 | 29.39 | 29.45 | 303,116 | -0.99(-3.25%) |
Mar 12, 2024 | 30.42 | 31.03 | 29.82 | 30.44 | 283,624 | -0.01(-0.03%) |
Mar 11, 2024 | 30.73 | 31.24 | 30.41 | 30.45 | 229,653 | -0.46(-1.49%) |
Mar 08, 2024 | 31.51 | 31.78 | 30.61 | 30.91 | 251,852 | -0.30(-0.96%) |
Mar 07, 2024 | 30.92 | 31.77 | 30.50 | 31.21 | 207,851 | +0.59(+1.93%) |
Mar 06, 2024 | 29.73 | 31.40 | 29.61 | 30.62 | 337,022 | +1.46(+5.01%) |
Mar 05, 2024 | 29.94 | 30.03 | 29.05 | 29.16 | 286,622 | -1.26(-4.14%) |
Mar 04, 2024 | 31.49 | 31.60 | 30.18 | 30.42 | 174,459 | -1.13(-3.58%) |
Mar 01, 2024 | 30.45 | 31.88 | 29.98 | 31.55 | 211,003 | +1.38(+4.57%) |
Feb 29, 2024 | 30.75 | 31.07 | 29.87 | 30.17 | 206,927 | +0.12(+0.40%) |
Feb 28, 2024 | 30.18 | 30.55 | 29.58 | 30.05 | 155,770 | -0.49(-1.60%) |
Feb 27, 2024 | 29.80 | 31.16 | 29.70 | 30.54 | 350,042 | +0.92(+3.11%) |
Feb 26, 2024 | 29.23 | 30.07 | 29.23 | 29.62 | 123,633 | +0.20(+0.68%) |
Feb 23, 2024 | 29.34 | 29.75 | 28.54 | 29.42 | 104,698 | +0.08(+0.27%) |
Feb 22, 2024 | 29.69 | 29.97 | 29.08 | 29.34 | 117,543 | -0.11(-0.37%) |
Feb 21, 2024 | 29.90 | 29.97 | 29.12 | 29.45 | 138,261 | -0.59(-1.96%) |
Feb 20, 2024 | 29.62 | 30.49 | 29.62 | 30.04 | 145,837 | -0.32(-1.05%) |
Feb 16, 2024 | 30.55 | 30.86 | 30.11 | 30.36 | 159,246 | -0.68(-2.19%) |
Feb 15, 2024 | 30.48 | 31.36 | 30.19 | 31.04 | 130,604 | +0.73(+2.41%) |
Feb 14, 2024 | 29.44 | 30.43 | 28.87 | 30.31 | 157,095 | +1.57(+5.46%) |
Feb 13, 2024 | 30.00 | 30.16 | 28.69 | 28.74 | 189,455 | -2.39(-7.68%) |
Feb 12, 2024 | 30.12 | 31.26 | 30.08 | 31.13 | 177,322 | +1.42(+4.78%) |
Feb 09, 2024 | 28.60 | 29.81 | 28.41 | 29.71 | 178,482 | +1.12(+3.92%) |
Feb 08, 2024 | 28.53 | 29.34 | 27.97 | 28.59 | 254,256 | +0.34(+1.20%) |
Feb 07, 2024 | 29.06 | 29.27 | 28.07 | 28.25 | 250,722 | -0.69(-2.38%) |
Feb 06, 2024 | 28.64 | 29.30 | 28.22 | 28.94 | 268,787 | +0.30(+1.05%) |
Feb 05, 2024 | 28.86 | 29.12 | 27.53 | 28.64 | 424,760 | -0.80(-2.72%) |
Feb 02, 2024 | 25.90 | 29.46 | 25.54 | 29.44 | 610,488 | +3.32(+12.71%) |
Feb 01, 2024 | 25.45 | 26.46 | 25.17 | 26.12 | 326,870 | +0.93(+3.69%) |
Jan 31, 2024 | 25.72 | 25.90 | 25.14 | 25.19 | 296,136 | -0.55(-2.14%) |
Jan 30, 2024 | 26.30 | 26.30 | 25.21 | 25.74 | 354,583 | -1.29(-4.77%) |
Jan 29, 2024 | 25.40 | 27.14 | 24.99 | 27.03 | 266,113 | +1.47(+5.75%) |
Jan 26, 2024 | 26.19 | 26.61 | 25.55 | 25.56 | 197,494 | -0.35(-1.35%) |
Jan 25, 2024 | 25.61 | 26.05 | 25.34 | 25.91 | 204,290 | +0.71(+2.82%) |
Jan 24, 2024 | 25.74 | 26.16 | 25.02 | 25.20 | 194,237 | +0.11(+0.44%) |
Jan 23, 2024 | 26.03 | 26.42 | 25.07 | 25.09 | 181,357 | -0.63(-2.45%) |
Jan 22, 2024 | 25.42 | 26.09 | 25.18 | 25.72 | 210,521 | +0.40(+1.58%) |
Jan 19, 2024 | 25.59 | 25.59 | 24.78 | 25.32 | 212,179 | -0.16(-0.63%) |
Jan 18, 2024 | 25.46 | 25.63 | 24.86 | 25.48 | 168,587 | +0.20(+0.79%) |
Jan 17, 2024 | 25.59 | 25.64 | 24.84 | 25.28 | 263,101 | -0.71(-2.73%) |
Jan 16, 2024 | 26.86 | 26.74 | 25.91 | 25.99 | 264,596 | -1.13(-4.17%) |
Jan 12, 2024 | 27.95 | 28.46 | 27.08 | 27.12 | 157,873 | -0.47(-1.70%) |
Jan 11, 2024 | 28.21 | 28.30 | 27.49 | 27.59 | 153,730 | -0.72(-2.54%) |
Jan 10, 2024 | 28.06 | 28.51 | 27.65 | 28.31 | 125,965 | +0.13(+0.46%) |
Jan 09, 2024 | 28.16 | 28.40 | 27.35 | 28.18 | 194,800 | -0.32(-1.12%) |
Jan 08, 2024 | 28.05 | 28.94 | 27.84 | 28.50 | 143,842 | +0.38(+1.35%) |
Jan 05, 2024 | 28.46 | 28.89 | 28.11 | 28.12 | 120,624 | -0.48(-1.68%) |
Jan 04, 2024 | 28.56 | 29.09 | 28.08 | 28.60 | 137,384 | +0.21(+0.74%) |
Jan 03, 2024 | 29.42 | 29.42 | 27.96 | 28.39 | 230,893 | -1.40(-4.70%) |