Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.66 | 25.79 | 25.06 | 25.12 | 424,360 | +0.00(+0.00%) |
Mar 27, 2024 | 24.78 | 25.59 | 24.70 | 25.12 | 401,405 | +0.20(+0.80%) |
Mar 26, 2024 | 26.25 | 26.52 | 24.89 | 24.92 | 462,255 | -1.22(-4.67%) |
Mar 25, 2024 | 26.13 | 26.55 | 25.71 | 26.14 | 471,526 | +0.01(+0.04%) |
Mar 22, 2024 | 26.05 | 26.49 | 25.86 | 26.13 | 485,046 | +0.09(+0.35%) |
Mar 21, 2024 | 27.23 | 27.41 | 26.01 | 26.04 | 500,597 | -0.95(-3.52%) |
Mar 20, 2024 | 26.59 | 27.16 | 26.03 | 26.99 | 653,239 | -0.02(-0.07%) |
Mar 19, 2024 | 26.61 | 27.24 | 26.42 | 27.01 | 695,103 | +1.03(+3.96%) |
Mar 18, 2024 | 26.50 | 26.94 | 25.64 | 25.98 | 790,485 | -0.79(-2.95%) |
Mar 15, 2024 | 28.00 | 28.52 | 26.69 | 26.77 | 2,323,511 | -1.40(-4.97%) |
Mar 14, 2024 | 29.79 | 29.89 | 27.79 | 28.17 | 895,436 | +0.40(+1.44%) |
Mar 13, 2024 | 27.89 | 28.72 | 27.50 | 27.77 | 577,518 | +0.29(+1.06%) |
Mar 12, 2024 | 26.83 | 27.96 | 26.41 | 27.48 | 499,303 | +0.54(+2.00%) |
Mar 11, 2024 | 28.17 | 28.49 | 26.80 | 26.94 | 461,287 | -1.21(-4.30%) |
Mar 08, 2024 | 28.62 | 29.05 | 28.07 | 28.15 | 319,250 | -0.06(-0.21%) |
Mar 07, 2024 | 28.58 | 28.80 | 28.00 | 28.21 | 279,861 | -0.20(-0.70%) |
Mar 06, 2024 | 28.39 | 28.82 | 28.17 | 28.41 | 487,105 | +0.41(+1.46%) |
Mar 05, 2024 | 28.73 | 29.03 | 27.32 | 28.00 | 464,561 | -0.68(-2.37%) |
Mar 04, 2024 | 29.65 | 29.82 | 28.59 | 28.68 | 318,506 | -0.59(-2.02%) |
Mar 01, 2024 | 28.78 | 30.23 | 28.78 | 29.27 | 473,509 | +0.56(+1.95%) |
Feb 29, 2024 | 28.59 | 29.98 | 27.83 | 28.71 | 1,042,451 | -0.18(-0.62%) |
Feb 28, 2024 | 29.61 | 29.89 | 28.72 | 28.89 | 318,472 | -0.72(-2.43%) |
Feb 27, 2024 | 29.32 | 29.65 | 28.85 | 29.61 | 452,497 | +0.55(+1.89%) |
Feb 26, 2024 | 27.72 | 29.17 | 27.72 | 29.06 | 290,806 | +1.25(+4.49%) |
Feb 23, 2024 | 28.12 | 28.41 | 27.71 | 27.81 | 224,021 | -0.41(-1.45%) |
Feb 22, 2024 | 28.31 | 28.54 | 27.92 | 28.22 | 273,772 | -0.07(-0.25%) |
Feb 21, 2024 | 28.96 | 29.33 | 27.95 | 28.29 | 267,751 | -0.80(-2.75%) |
Feb 20, 2024 | 28.75 | 30.05 | 28.75 | 29.09 | 467,541 | -0.19(-0.65%) |
Feb 16, 2024 | 28.85 | 29.82 | 28.49 | 29.28 | 437,248 | +0.30(+1.04%) |
Feb 15, 2024 | 28.50 | 29.07 | 28.49 | 28.98 | 316,399 | +0.51(+1.79%) |
Feb 14, 2024 | 28.45 | 28.79 | 28.16 | 28.47 | 333,304 | +0.38(+1.35%) |
Feb 13, 2024 | 29.04 | 29.21 | 27.89 | 28.09 | 864,686 | -1.84(-6.15%) |
Feb 12, 2024 | 28.17 | 30.00 | 27.74 | 29.93 | 861,713 | +1.95(+6.97%) |
Feb 09, 2024 | 27.20 | 28.27 | 27.02 | 27.98 | 364,645 | +0.96(+3.55%) |
Feb 08, 2024 | 26.71 | 27.44 | 26.71 | 27.02 | 414,726 | +0.26(+0.97%) |
Feb 07, 2024 | 27.17 | 27.17 | 26.50 | 26.76 | 449,361 | -0.45(-1.65%) |
Feb 06, 2024 | 26.22 | 27.21 | 25.92 | 27.21 | 409,178 | +0.94(+3.58%) |
Feb 05, 2024 | 26.22 | 26.60 | 26.01 | 26.27 | 324,992 | -0.25(-0.94%) |
Feb 02, 2024 | 26.17 | 26.80 | 25.92 | 26.52 | 557,959 | -0.07(-0.26%) |
Feb 01, 2024 | 26.49 | 26.87 | 26.14 | 26.59 | 416,611 | +0.13(+0.49%) |
Jan 31, 2024 | 26.59 | 27.10 | 26.37 | 26.46 | 438,701 | -0.14(-0.53%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.18 | 26.60 | 519,404 | -0.52(-1.92%) |
Jan 29, 2024 | 26.33 | 27.12 | 26.15 | 27.12 | 581,337 | +0.95(+3.63%) |
Jan 26, 2024 | 26.33 | 26.83 | 26.02 | 26.17 | 385,560 | -0.04(-0.15%) |
Jan 25, 2024 | 26.50 | 26.70 | 25.96 | 26.21 | 676,360 | -0.28(-1.06%) |
Jan 24, 2024 | 26.75 | 27.02 | 26.39 | 26.49 | 452,361 | +0.00(+0.00%) |
Jan 23, 2024 | 26.64 | 26.76 | 25.88 | 26.49 | 587,534 | +0.04(+0.15%) |
Jan 22, 2024 | 26.34 | 26.94 | 26.09 | 26.45 | 507,149 | +0.12(+0.46%) |
Jan 19, 2024 | 26.39 | 26.57 | 25.88 | 26.33 | 806,776 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 26.98 | 26.00 | 26.34 | 972,794 | -0.46(-1.72%) |
Jan 17, 2024 | 26.46 | 26.81 | 25.88 | 26.80 | 936,007 | +0.08(+0.30%) |
Jan 16, 2024 | 26.55 | 26.91 | 26.06 | 26.72 | 848,123 | -0.57(-2.09%) |
Jan 12, 2024 | 26.95 | 27.37 | 26.44 | 27.29 | 570,951 | +0.41(+1.53%) |
Jan 11, 2024 | 26.27 | 27.29 | 26.00 | 26.88 | 1,104,479 | +0.62(+2.36%) |
Jan 10, 2024 | 27.53 | 27.55 | 25.31 | 26.26 | 1,452,212 | -1.65(-5.91%) |
Jan 09, 2024 | 28.24 | 28.50 | 27.11 | 27.91 | 923,070 | -0.60(-2.10%) |
Jan 08, 2024 | 28.45 | 28.57 | 27.11 | 28.51 | 1,219,694 | -0.34(-1.18%) |
Jan 05, 2024 | 29.46 | 29.60 | 28.77 | 28.85 | 413,170 | -0.83(-2.80%) |
Jan 04, 2024 | 29.39 | 30.05 | 29.02 | 29.68 | 577,042 | +0.28(+0.95%) |
Jan 03, 2024 | 30.00 | 30.29 | 29.27 | 29.40 | 755,147 | -0.62(-2.07%) |