Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.20 | 29.50 | 28.70 | 28.99 | 148,214 | -0.21(-0.72%) |
Mar 27, 2024 | 29.60 | 29.81 | 28.98 | 29.20 | 90,461 | -0.08(-0.27%) |
Mar 26, 2024 | 30.10 | 30.46 | 29.27 | 29.28 | 79,737 | -0.82(-2.72%) |
Mar 25, 2024 | 28.12 | 30.25 | 27.88 | 30.10 | 103,131 | +2.40(+8.66%) |
Mar 22, 2024 | 28.33 | 28.60 | 27.32 | 27.70 | 35,764 | -0.44(-1.56%) |
Mar 21, 2024 | 27.62 | 28.25 | 27.62 | 28.14 | 63,109 | +0.59(+2.14%) |
Mar 20, 2024 | 27.64 | 27.94 | 27.33 | 27.55 | 86,331 | +0.03(+0.11%) |
Mar 19, 2024 | 27.43 | 28.15 | 27.39 | 27.52 | 51,086 | +0.13(+0.47%) |
Mar 18, 2024 | 27.80 | 28.53 | 27.31 | 27.39 | 92,142 | -0.29(-1.05%) |
Mar 15, 2024 | 27.31 | 28.00 | 27.05 | 27.68 | 111,256 | +0.11(+0.40%) |
Mar 14, 2024 | 27.00 | 27.95 | 26.58 | 27.57 | 60,437 | +0.67(+2.49%) |
Mar 13, 2024 | 25.98 | 27.00 | 25.61 | 26.90 | 86,869 | +0.76(+2.91%) |
Mar 12, 2024 | 25.30 | 26.25 | 24.77 | 26.14 | 59,495 | +1.08(+4.31%) |
Mar 11, 2024 | 24.42 | 25.48 | 24.21 | 25.06 | 160,765 | +0.38(+1.54%) |
Mar 08, 2024 | 24.35 | 26.60 | 23.83 | 24.68 | 245,472 | +4.83(+24.33%) |
Mar 07, 2024 | 20.07 | 20.11 | 19.70 | 19.85 | 18,725 | -0.06(-0.30%) |
Mar 06, 2024 | 20.46 | 20.46 | 19.87 | 19.91 | 13,125 | -0.37(-1.82%) |
Mar 05, 2024 | 20.31 | 20.41 | 19.80 | 20.28 | 11,646 | +0.09(+0.45%) |
Mar 04, 2024 | 20.30 | 20.60 | 20.17 | 20.19 | 15,134 | -0.06(-0.30%) |
Mar 01, 2024 | 20.52 | 20.84 | 20.23 | 20.25 | 13,222 | -0.63(-3.02%) |
Feb 29, 2024 | 20.60 | 20.96 | 20.34 | 20.88 | 16,601 | +0.70(+3.47%) |
Feb 28, 2024 | 20.25 | 20.68 | 20.06 | 20.18 | 15,510 | -0.32(-1.56%) |
Feb 27, 2024 | 20.99 | 21.52 | 20.19 | 20.50 | 27,595 | -0.43(-2.05%) |
Feb 26, 2024 | 20.19 | 21.19 | 20.19 | 20.93 | 13,443 | +0.51(+2.50%) |
Feb 23, 2024 | 20.56 | 20.75 | 20.42 | 20.42 | 13,328 | -0.27(-1.30%) |
Feb 22, 2024 | 20.61 | 20.84 | 20.48 | 20.69 | 13,438 | -0.01(-0.05%) |
Feb 21, 2024 | 20.67 | 21.00 | 20.40 | 20.70 | 16,253 | -0.13(-0.62%) |
Feb 20, 2024 | 20.85 | 21.03 | 20.65 | 20.83 | 16,048 | -0.43(-2.02%) |
Feb 16, 2024 | 21.64 | 21.90 | 21.03 | 21.26 | 43,966 | -0.65(-2.97%) |
Feb 15, 2024 | 21.50 | 21.99 | 21.03 | 21.91 | 23,488 | +0.52(+2.43%) |
Feb 14, 2024 | 19.92 | 21.41 | 19.62 | 21.39 | 46,599 | +1.94(+9.97%) |
Feb 13, 2024 | 19.74 | 20.42 | 19.38 | 19.45 | 72,397 | -1.12(-5.44%) |
Feb 12, 2024 | 20.26 | 20.76 | 20.00 | 20.57 | 28,336 | +0.91(+4.63%) |
Feb 09, 2024 | 19.60 | 19.66 | 18.94 | 19.66 | 26,660 | +0.02(+0.10%) |
Feb 08, 2024 | 19.30 | 19.92 | 18.92 | 19.64 | 19,120 | +0.47(+2.45%) |
Feb 07, 2024 | 19.48 | 19.88 | 18.78 | 19.17 | 94,844 | -0.38(-1.94%) |
Feb 06, 2024 | 18.83 | 19.55 | 18.83 | 19.55 | 26,992 | +0.70(+3.71%) |
Feb 05, 2024 | 18.78 | 19.05 | 18.55 | 18.85 | 21,437 | -0.27(-1.41%) |
Feb 02, 2024 | 19.09 | 19.61 | 18.37 | 19.12 | 21,089 | -0.36(-1.85%) |
Feb 01, 2024 | 19.14 | 19.59 | 18.78 | 19.48 | 26,976 | +0.34(+1.78%) |
Jan 31, 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 36,437 | -0.31(-1.59%) |
Jan 30, 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 22,382 | -0.81(-4.00%) |
Jan 29, 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 13,478 | +0.56(+2.84%) |
Jan 26, 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 16,122 | -0.59(-2.91%) |
Jan 25, 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 28,953 | +0.58(+2.94%) |
Jan 24, 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 20,915 | -0.11(-0.55%) |
Jan 23, 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 18,052 | +0.16(+0.81%) |
Jan 22, 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 39,828 | +0.96(+5.13%) |
Jan 19, 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 23,310 | -0.29(-1.53%) |
Jan 18, 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 45,052 | +0.71(+3.88%) |
Jan 17, 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 51,648 | +0.36(+2.01%) |
Jan 16, 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 62,844 | -0.02(-0.11%) |
Jan 12, 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 70,817 | -0.56(-3.03%) |
Jan 11, 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 70,153 | -0.90(-4.64%) |
Jan 10, 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 52,778 | -0.02(-0.10%) |
Jan 09, 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 23,726 | -0.51(-2.56%) |
Jan 08, 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 32,520 | +0.25(+1.27%) |
Jan 05, 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 52,626 | -0.30(-1.50%) |
Jan 04, 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 29,133 | -0.17(-0.84%) |
Jan 03, 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 29,552 | -1.19(-5.58%) |