Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.83 | 29.28 | 28.83 | 29.12 | 218,286 | +0.27(+0.92%) |
Mar 27, 2024 | 28.87 | 29.11 | 28.67 | 28.85 | 80,763 | +0.04(+0.14%) |
Mar 26, 2024 | 29.55 | 29.55 | 28.55 | 28.81 | 126,238 | -0.56(-1.91%) |
Mar 25, 2024 | 29.01 | 29.57 | 29.01 | 29.37 | 64,545 | +0.42(+1.46%) |
Mar 22, 2024 | 28.84 | 29.22 | 28.66 | 28.95 | 96,626 | +0.24(+0.82%) |
Mar 21, 2024 | 28.88 | 29.19 | 28.70 | 28.71 | 220,304 | -0.05(-0.17%) |
Mar 20, 2024 | 28.13 | 29.00 | 28.10 | 28.76 | 152,927 | +0.56(+1.99%) |
Mar 19, 2024 | 27.87 | 28.30 | 27.81 | 28.20 | 71,066 | +0.27(+0.95%) |
Mar 18, 2024 | 27.77 | 28.05 | 27.68 | 27.94 | 62,491 | +0.19(+0.67%) |
Mar 15, 2024 | 27.63 | 27.99 | 27.55 | 27.75 | 245,515 | -0.01(-0.04%) |
Mar 14, 2024 | 28.05 | 28.05 | 27.54 | 27.76 | 114,839 | -0.26(-0.91%) |
Mar 13, 2024 | 28.21 | 28.21 | 27.83 | 28.02 | 144,433 | -0.10(-0.35%) |
Mar 12, 2024 | 28.19 | 28.22 | 27.90 | 28.11 | 114,151 | -0.08(-0.28%) |
Mar 11, 2024 | 27.91 | 28.29 | 27.78 | 28.19 | 140,734 | +0.25(+0.88%) |
Mar 08, 2024 | 27.86 | 28.35 | 27.86 | 27.95 | 119,308 | +0.23(+0.82%) |
Mar 07, 2024 | 27.52 | 27.82 | 27.39 | 27.72 | 170,623 | +0.31(+1.15%) |
Mar 06, 2024 | 27.52 | 27.52 | 26.63 | 27.41 | 165,081 | +0.02(+0.07%) |
Mar 05, 2024 | 26.80 | 27.45 | 26.78 | 27.39 | 155,333 | +0.58(+2.16%) |
Mar 04, 2024 | 26.75 | 27.11 | 26.75 | 26.81 | 78,867 | +0.12(+0.44%) |
Mar 01, 2024 | 27.05 | 27.33 | 26.59 | 26.69 | 104,130 | -0.31(-1.17%) |
Feb 29, 2024 | 26.94 | 27.08 | 26.66 | 27.00 | 120,531 | +0.27(+1.01%) |
Feb 28, 2024 | 26.55 | 26.78 | 26.38 | 26.73 | 108,939 | +0.18(+0.69%) |
Feb 27, 2024 | 26.51 | 26.85 | 26.20 | 26.55 | 154,818 | +0.10(+0.36%) |
Feb 26, 2024 | 26.53 | 26.90 | 25.57 | 26.45 | 471,577 | +0.12(+0.44%) |
Feb 23, 2024 | 26.04 | 27.36 | 25.46 | 26.34 | 472,069 | +2.62(+11.03%) |
Feb 22, 2024 | 23.26 | 23.89 | 23.26 | 23.72 | 142,957 | +0.42(+1.78%) |
Feb 21, 2024 | 23.21 | 23.38 | 23.16 | 23.31 | 114,553 | +0.10(+0.42%) |
Feb 20, 2024 | 22.51 | 23.22 | 22.51 | 23.21 | 82,881 | +0.47(+2.08%) |
Feb 16, 2024 | 23.04 | 23.16 | 22.67 | 22.74 | 87,458 | -0.30(-1.30%) |
Feb 15, 2024 | 22.43 | 23.12 | 22.35 | 23.04 | 95,134 | +0.71(+3.20%) |
Feb 14, 2024 | 22.51 | 22.57 | 22.29 | 22.32 | 53,038 | -0.01(-0.04%) |
Feb 13, 2024 | 23.02 | 23.02 | 22.14 | 22.33 | 118,487 | -0.88(-3.79%) |
Feb 12, 2024 | 22.98 | 23.34 | 22.98 | 23.21 | 100,096 | +0.21(+0.92%) |
Feb 09, 2024 | 22.69 | 23.03 | 22.50 | 23.00 | 99,885 | +0.32(+1.40%) |
Feb 08, 2024 | 22.60 | 22.73 | 22.44 | 22.68 | 66,537 | -0.05(-0.21%) |
Feb 07, 2024 | 22.91 | 23.11 | 22.45 | 22.73 | 112,364 | -0.01(-0.04%) |
Feb 06, 2024 | 23.25 | 23.25 | 22.63 | 22.74 | 102,953 | -0.54(-2.32%) |
Feb 05, 2024 | 22.83 | 23.40 | 22.36 | 23.28 | 223,048 | +0.38(+1.64%) |
Feb 02, 2024 | 23.14 | 23.33 | 22.85 | 22.90 | 192,167 | -0.38(-1.62%) |
Feb 01, 2024 | 23.36 | 23.52 | 23.04 | 23.28 | 89,568 | +0.06(+0.25%) |
Jan 31, 2024 | 24.35 | 24.35 | 23.18 | 23.22 | 125,165 | -1.13(-4.64%) |
Jan 30, 2024 | 24.02 | 24.46 | 24.01 | 24.35 | 116,526 | +0.30(+1.24%) |
Jan 29, 2024 | 23.55 | 24.06 | 23.25 | 24.05 | 108,420 | +0.34(+1.43%) |
Jan 26, 2024 | 24.02 | 24.02 | 23.63 | 23.71 | 92,788 | -0.25(-1.05%) |
Jan 25, 2024 | 24.18 | 24.28 | 23.87 | 23.96 | 94,653 | -0.14(-0.56%) |
Jan 24, 2024 | 24.23 | 24.37 | 23.96 | 24.10 | 100,305 | -0.07(-0.28%) |
Jan 23, 2024 | 23.83 | 24.21 | 23.77 | 24.17 | 133,205 | +0.44(+1.87%) |
Jan 22, 2024 | 23.47 | 23.89 | 23.44 | 23.72 | 120,995 | +0.39(+1.66%) |
Jan 19, 2024 | 23.59 | 23.59 | 22.82 | 23.34 | 198,545 | -0.23(-0.98%) |
Jan 18, 2024 | 23.67 | 23.87 | 23.48 | 23.57 | 69,201 | -0.11(-0.45%) |
Jan 17, 2024 | 23.64 | 23.94 | 23.50 | 23.67 | 88,210 | -0.32(-1.33%) |
Jan 16, 2024 | 24.30 | 24.48 | 23.91 | 23.99 | 250,286 | -0.48(-1.97%) |
Jan 12, 2024 | 24.74 | 24.81 | 24.41 | 24.47 | 66,112 | -0.02(-0.08%) |
Jan 11, 2024 | 24.67 | 24.67 | 24.15 | 24.49 | 108,664 | -0.20(-0.82%) |
Jan 10, 2024 | 24.68 | 24.80 | 24.51 | 24.70 | 92,032 | -0.07(-0.27%) |
Jan 09, 2024 | 25.33 | 25.48 | 24.69 | 24.76 | 98,019 | -0.78(-3.06%) |
Jan 08, 2024 | 26.06 | 26.13 | 25.41 | 25.55 | 165,744 | +0.14(+0.53%) |
Jan 05, 2024 | 24.37 | 25.64 | 24.28 | 25.41 | 271,443 | +1.04(+4.28%) |
Jan 04, 2024 | 24.14 | 24.62 | 24.11 | 24.37 | 110,698 | +0.20(+0.84%) |
Jan 03, 2024 | 24.08 | 24.29 | 23.75 | 24.17 | 103,781 | +0.09(+0.36%) |