Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.21 | 31.59 | 31.25 | 31.52 | 861,898 | +0.31(+0.99%) |
Mar 27, 2024 | 30.73 | 31.90 | 30.55 | 31.21 | 1,575,993 | +0.46(+1.49%) |
Mar 26, 2024 | 28.77 | 32.48 | 28.57 | 30.75 | 3,495,775 | +2.05(+7.16%) |
Mar 25, 2024 | 28.99 | 29.14 | 28.34 | 28.70 | 741,328 | -0.34(-1.17%) |
Mar 22, 2024 | 28.71 | 29.29 | 28.42 | 29.04 | 992,813 | +0.23(+0.80%) |
Mar 21, 2024 | 28.81 | 29.12 | 28.81 | 28.81 | 1,258,200 | +0.20(+0.70%) |
Mar 20, 2024 | 28.36 | 28.62 | 27.59 | 28.61 | 1,194,776 | +0.27(+0.95%) |
Mar 19, 2024 | 28.30 | 28.75 | 27.65 | 28.34 | 1,351,258 | -0.25(-0.87%) |
Mar 18, 2024 | 27.20 | 29.20 | 26.59 | 28.59 | 4,920,497 | +7.00(+32.41%) |
Mar 15, 2024 | 22.12 | 22.39 | 21.54 | 21.59 | 655,084 | -0.66(-2.99%) |
Mar 14, 2024 | 22.82 | 22.90 | 22.00 | 22.26 | 498,759 | -0.57(-2.48%) |
Mar 13, 2024 | 22.65 | 23.48 | 22.65 | 22.82 | 372,026 | -0.01(-0.04%) |
Mar 12, 2024 | 23.18 | 23.34 | 22.54 | 22.83 | 512,627 | -0.20(-0.86%) |
Mar 11, 2024 | 23.28 | 23.36 | 23.01 | 23.03 | 305,664 | -0.09(-0.39%) |
Mar 08, 2024 | 24.18 | 24.37 | 23.11 | 23.12 | 857,229 | -0.48(-2.02%) |
Mar 07, 2024 | 22.82 | 23.90 | 22.73 | 23.60 | 964,848 | +0.98(+4.34%) |
Mar 06, 2024 | 23.32 | 25.77 | 22.14 | 22.61 | 1,728,550 | -2.46(-9.81%) |
Mar 05, 2024 | 25.55 | 25.67 | 24.80 | 25.08 | 648,155 | -0.41(-1.60%) |
Mar 04, 2024 | 26.30 | 26.54 | 25.34 | 25.48 | 535,032 | -0.75(-2.87%) |
Mar 01, 2024 | 26.32 | 26.68 | 26.08 | 26.24 | 354,107 | +0.00(+0.00%) |
Feb 29, 2024 | 26.20 | 26.33 | 25.80 | 26.24 | 247,543 | +0.37(+1.42%) |
Feb 28, 2024 | 25.21 | 26.41 | 24.99 | 25.87 | 421,420 | +0.38(+1.48%) |
Feb 27, 2024 | 24.46 | 25.62 | 24.34 | 25.49 | 323,567 | +0.99(+4.05%) |
Feb 26, 2024 | 25.26 | 25.46 | 24.33 | 24.50 | 328,266 | -0.76(-3.02%) |
Feb 23, 2024 | 24.09 | 25.53 | 23.77 | 25.26 | 565,115 | +1.50(+6.30%) |
Feb 22, 2024 | 23.59 | 23.96 | 23.55 | 23.77 | 260,155 | +0.60(+2.57%) |
Feb 21, 2024 | 24.06 | 24.06 | 22.75 | 23.17 | 336,688 | -0.90(-3.75%) |
Feb 20, 2024 | 24.69 | 24.91 | 23.92 | 24.07 | 326,727 | -0.74(-3.00%) |
Feb 16, 2024 | 26.06 | 26.78 | 24.64 | 24.82 | 870,834 | -1.63(-6.15%) |
Feb 15, 2024 | 25.93 | 26.57 | 25.74 | 26.45 | 199,354 | +0.67(+2.62%) |
Feb 14, 2024 | 25.61 | 26.05 | 25.24 | 25.77 | 134,300 | +0.61(+2.41%) |
Feb 13, 2024 | 25.23 | 25.57 | 24.23 | 25.17 | 412,639 | -1.24(-4.70%) |
Feb 12, 2024 | 26.44 | 27.14 | 25.86 | 26.41 | 241,433 | -0.20(-0.75%) |
Feb 09, 2024 | 26.26 | 26.67 | 25.80 | 26.60 | 306,832 | +0.78(+3.04%) |
Feb 08, 2024 | 25.63 | 26.33 | 25.05 | 25.82 | 602,223 | +0.03(+0.12%) |
Feb 07, 2024 | 24.91 | 25.92 | 24.66 | 25.79 | 586,056 | +1.07(+4.34%) |
Feb 06, 2024 | 24.55 | 25.02 | 24.41 | 24.72 | 164,549 | +0.19(+0.77%) |
Feb 05, 2024 | 23.54 | 24.64 | 23.36 | 24.53 | 434,503 | +0.67(+2.83%) |
Feb 02, 2024 | 24.20 | 24.27 | 23.66 | 23.86 | 528,164 | -0.65(-2.67%) |
Feb 01, 2024 | 24.25 | 24.81 | 23.79 | 24.51 | 315,925 | +0.41(+1.69%) |
Jan 31, 2024 | 24.46 | 25.12 | 24.05 | 24.10 | 347,328 | -0.47(-1.90%) |
Jan 30, 2024 | 25.19 | 25.24 | 24.17 | 24.57 | 482,291 | -0.70(-2.79%) |
Jan 29, 2024 | 24.45 | 25.29 | 24.16 | 25.27 | 232,193 | +0.75(+3.08%) |
Jan 26, 2024 | 24.61 | 25.18 | 24.41 | 24.52 | 334,666 | +0.21(+0.86%) |
Jan 25, 2024 | 24.31 | 24.53 | 23.55 | 24.31 | 295,514 | +0.00(+0.00%) |
Jan 24, 2024 | 24.79 | 25.26 | 24.20 | 24.31 | 527,322 | +0.06(+0.25%) |
Jan 23, 2024 | 22.85 | 24.53 | 22.82 | 24.25 | 567,166 | +1.52(+6.68%) |
Jan 22, 2024 | 22.95 | 23.31 | 22.45 | 22.73 | 346,767 | +0.13(+0.57%) |
Jan 19, 2024 | 22.42 | 23.01 | 21.76 | 22.60 | 270,549 | +0.41(+1.83%) |
Jan 18, 2024 | 22.88 | 23.01 | 22.03 | 22.20 | 149,577 | -0.27(-1.19%) |
Jan 17, 2024 | 22.83 | 22.83 | 21.53 | 22.47 | 465,476 | -0.71(-3.08%) |
Jan 16, 2024 | 23.45 | 23.60 | 22.99 | 23.18 | 278,623 | -0.61(-2.54%) |
Jan 12, 2024 | 24.67 | 24.77 | 23.53 | 23.79 | 226,415 | -0.66(-2.72%) |
Jan 11, 2024 | 24.81 | 24.81 | 23.82 | 24.45 | 254,093 | -0.14(-0.57%) |
Jan 10, 2024 | 24.30 | 24.84 | 24.08 | 24.59 | 287,797 | +0.15(+0.61%) |
Jan 09, 2024 | 25.00 | 25.17 | 24.34 | 24.44 | 352,109 | -1.11(-4.35%) |
Jan 08, 2024 | 24.50 | 25.55 | 24.38 | 25.55 | 428,168 | +1.07(+4.38%) |
Jan 05, 2024 | 24.06 | 25.13 | 24.06 | 24.48 | 450,760 | -0.24(-0.96%) |
Jan 04, 2024 | 23.60 | 24.88 | 23.59 | 24.72 | 663,816 | +0.82(+3.45%) |
Jan 03, 2024 | 23.60 | 24.19 | 23.22 | 23.89 | 700,573 | -0.62(-2.51%) |