Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.97 | 0 | -0.17(-0.68%) | |||
Mar 27, 2024 | 24.48 | 25.19 | 24.48 | 25.14 | 913 | +0.85(+3.50%) |
Mar 26, 2024 | 24.20 | 24.37 | 23.77 | 24.29 | 800 | +0.32(+1.34%) |
Mar 25, 2024 | 24.43 | 24.47 | 23.97 | 23.97 | 1,850 | -0.81(-3.27%) |
Mar 22, 2024 | 24.93 | 24.99 | 24.36 | 24.78 | 3,674 | -0.23(-0.92%) |
Mar 21, 2024 | 25.22 | 25.25 | 24.64 | 25.01 | 3,655 | +0.24(+0.97%) |
Mar 20, 2024 | 24.13 | 24.91 | 23.90 | 24.77 | 7,685 | +0.35(+1.43%) |
Mar 19, 2024 | 23.91 | 24.46 | 23.75 | 24.42 | 3,451 | +0.42(+1.75%) |
Mar 18, 2024 | 24.40 | 24.40 | 23.84 | 24.00 | 5,811 | -0.15(-0.62%) |
Mar 15, 2024 | 24.34 | 24.63 | 23.94 | 24.15 | 1,700 | -0.15(-0.62%) |
Mar 14, 2024 | 24.32 | 24.55 | 24.13 | 24.30 | 4,500 | -0.15(-0.61%) |
Mar 13, 2024 | 24.86 | 25.09 | 24.40 | 24.45 | 5,495 | -0.80(-3.17%) |
Mar 12, 2024 | 25.21 | 25.26 | 24.97 | 25.25 | 2,800 | +0.18(+0.72%) |
Mar 11, 2024 | 25.50 | 25.50 | 24.90 | 25.07 | 13,245 | -0.41(-1.61%) |
Mar 08, 2024 | 25.72 | 26.03 | 25.12 | 25.48 | 6,300 | +0.18(+0.71%) |
Mar 07, 2024 | 25.26 | 25.50 | 25.26 | 25.30 | 7,900 | +0.30(+1.20%) |
Mar 06, 2024 | 24.24 | 25.14 | 23.82 | 25.00 | 60,914 | +0.50(+2.04%) |
Mar 05, 2024 | 24.52 | 24.52 | 24.00 | 24.50 | 27,927 | -0.25(-1.01%) |
Mar 04, 2024 | 25.83 | 25.83 | 24.18 | 24.75 | 7,405 | -0.44(-1.75%) |
Mar 01, 2024 | 25.51 | 25.51 | 24.75 | 25.19 | 7,233 | -0.31(-1.22%) |
Feb 29, 2024 | 25.98 | 26.24 | 25.40 | 25.50 | 8,750 | -0.33(-1.28%) |
Feb 28, 2024 | 25.17 | 26.00 | 25.17 | 25.83 | 18,417 | +0.39(+1.53%) |
Feb 27, 2024 | 25.82 | 25.95 | 24.47 | 25.44 | 15,627 | +0.15(+0.59%) |
Feb 26, 2024 | 26.51 | 27.33 | 24.90 | 25.29 | 7,255 | -2.16(-7.87%) |
Feb 23, 2024 | 28.90 | 28.90 | 27.40 | 27.45 | 7,902 | -1.34(-4.65%) |
Feb 22, 2024 | 29.26 | 29.26 | 28.13 | 28.79 | 2,046 | -0.51(-1.74%) |
Feb 21, 2024 | 30.19 | 30.49 | 28.82 | 29.30 | 4,000 | -0.25(-0.85%) |
Feb 20, 2024 | 29.01 | 29.69 | 29.01 | 29.55 | 2,451 | -0.33(-1.10%) |
Feb 16, 2024 | 29.88 | 0 | -0.07(-0.23%) | |||
Feb 15, 2024 | 28.71 | 29.95 | 28.42 | 29.95 | 2,550 | +1.56(+5.49%) |
Feb 14, 2024 | 27.78 | 28.40 | 27.78 | 28.39 | 1,850 | +0.55(+1.98%) |
Feb 13, 2024 | 29.46 | 29.65 | 27.20 | 27.84 | 5,141 | -2.47(-8.15%) |
Feb 12, 2024 | 30.16 | 30.31 | 29.46 | 30.31 | 6,350 | +0.21(+0.70%) |
Feb 09, 2024 | 29.70 | 30.51 | 29.43 | 30.10 | 14,310 | +0.44(+1.48%) |
Feb 08, 2024 | 30.17 | 30.17 | 29.66 | 29.66 | 3,261 | -0.15(-0.50%) |
Feb 07, 2024 | 28.58 | 29.88 | 28.58 | 29.81 | 32,248 | +1.34(+4.71%) |
Feb 06, 2024 | 30.24 | 30.95 | 28.01 | 28.47 | 7,402 | -0.42(-1.45%) |
Feb 05, 2024 | 31.15 | 31.15 | 28.66 | 28.89 | 1,930 | -2.31(-7.40%) |
Feb 02, 2024 | 30.70 | 32.02 | 30.70 | 31.20 | 1,700 | +0.38(+1.23%) |
Feb 01, 2024 | 30.83 | 31.67 | 30.18 | 30.82 | 2,032 | -0.70(-2.22%) |
Jan 31, 2024 | 32.57 | 33.00 | 31.47 | 31.52 | 1,659 | -1.29(-3.93%) |
Jan 30, 2024 | 32.47 | 32.96 | 31.81 | 32.81 | 1,058 | +0.07(+0.21%) |
Jan 29, 2024 | 31.50 | 32.74 | 31.50 | 32.74 | 4,051 | +1.51(+4.84%) |
Jan 26, 2024 | 30.30 | 31.35 | 30.30 | 31.23 | 670 | +1.20(+4.00%) |
Jan 25, 2024 | 31.34 | 31.41 | 30.03 | 30.03 | 1,166 | -1.03(-3.32%) |
Jan 24, 2024 | 31.75 | 31.75 | 31.06 | 31.06 | 1,000 | -0.86(-2.69%) |
Jan 23, 2024 | 32.10 | 32.10 | 31.08 | 31.92 | 1,561 | -0.21(-0.65%) |
Jan 22, 2024 | 31.00 | 32.13 | 30.99 | 32.13 | 3,500 | +1.97(+6.53%) |
Jan 19, 2024 | 29.74 | 30.81 | 29.74 | 30.16 | 2,900 | +0.03(+0.10%) |
Jan 18, 2024 | 29.86 | 30.66 | 29.86 | 30.13 | 1,500 | +1.06(+3.65%) |
Jan 17, 2024 | 28.50 | 29.07 | 28.48 | 29.07 | 1,056 | +0.47(+1.64%) |
Jan 16, 2024 | 29.07 | 29.07 | 28.41 | 28.60 | 3,327 | -0.71(-2.42%) |
Jan 15, 2024 | 29.51 | 29.51 | 29.31 | 29.31 | 2,459 | -0.27(-0.91%) |
Jan 12, 2024 | 29.78 | 31.20 | 29.30 | 29.58 | 9,699 | +0.54(+1.86%) |
Jan 11, 2024 | 29.73 | 29.81 | 29.00 | 29.04 | 2,300 | -0.86(-2.88%) |
Jan 10, 2024 | 31.30 | 31.30 | 28.75 | 29.90 | 3,455 | +0.14(+0.47%) |
Jan 09, 2024 | 31.50 | 31.58 | 29.76 | 29.76 | 5,595 | -2.31(-7.20%) |
Jan 08, 2024 | 31.60 | 32.07 | 31.59 | 32.07 | 3,150 | +0.27(+0.85%) |
Jan 05, 2024 | 31.50 | 32.59 | 31.35 | 31.80 | 4,971 | -0.33(-1.03%) |
Jan 04, 2024 | 33.22 | 34.19 | 31.15 | 32.13 | 15,315 | +0.32(+1.01%) |
Jan 03, 2024 | 33.67 | 33.81 | 31.76 | 31.81 | 8,521 | -2.08(-6.14%) |