Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.74 | 28.19 | 28.19 | 28.32 | 825,780 | -0.45(-1.56%) |
Mar 27, 2024 | 28.49 | 28.78 | 28.05 | 28.77 | 458,212 | +0.64(+2.28%) |
Mar 26, 2024 | 28.57 | 28.70 | 27.92 | 28.13 | 331,439 | -0.21(-0.74%) |
Mar 25, 2024 | 28.67 | 28.67 | 28.30 | 28.34 | 263,225 | -0.46(-1.60%) |
Mar 22, 2024 | 29.17 | 29.31 | 28.72 | 28.80 | 319,205 | -0.54(-1.84%) |
Mar 21, 2024 | 29.30 | 30.04 | 29.14 | 29.34 | 523,117 | +0.80(+2.80%) |
Mar 20, 2024 | 27.64 | 28.76 | 27.47 | 28.54 | 361,630 | +0.81(+2.92%) |
Mar 19, 2024 | 27.40 | 27.89 | 26.97 | 27.73 | 406,061 | -0.21(-0.75%) |
Mar 18, 2024 | 28.24 | 28.36 | 27.86 | 27.94 | 527,516 | +0.06(+0.22%) |
Mar 15, 2024 | 28.16 | 28.46 | 27.66 | 27.88 | 1,100,784 | -0.70(-2.45%) |
Mar 14, 2024 | 29.45 | 29.72 | 28.30 | 28.58 | 489,987 | -0.90(-3.05%) |
Mar 13, 2024 | 29.43 | 29.65 | 29.19 | 29.48 | 488,394 | -0.04(-0.14%) |
Mar 12, 2024 | 29.19 | 29.57 | 28.75 | 29.52 | 326,969 | +0.55(+1.90%) |
Mar 11, 2024 | 28.40 | 29.04 | 28.06 | 28.97 | 432,148 | +0.11(+0.38%) |
Mar 08, 2024 | 29.99 | 30.28 | 28.66 | 28.86 | 570,790 | -0.99(-3.32%) |
Mar 07, 2024 | 29.43 | 30.30 | 29.43 | 29.85 | 452,902 | +0.72(+2.47%) |
Mar 06, 2024 | 29.38 | 29.65 | 28.57 | 29.13 | 524,033 | +0.67(+2.35%) |
Mar 05, 2024 | 28.80 | 29.42 | 28.04 | 28.46 | 582,971 | -0.86(-2.93%) |
Mar 04, 2024 | 30.27 | 30.49 | 29.20 | 29.32 | 567,907 | -0.37(-1.25%) |
Mar 01, 2024 | 29.01 | 30.03 | 28.60 | 29.69 | 633,601 | +0.90(+3.13%) |
Feb 29, 2024 | 28.50 | 28.96 | 28.35 | 28.79 | 1,931,603 | +0.92(+3.30%) |
Feb 28, 2024 | 27.10 | 28.28 | 26.88 | 27.87 | 587,158 | +0.35(+1.27%) |
Feb 27, 2024 | 28.49 | 28.65 | 27.41 | 27.52 | 861,926 | -0.84(-2.96%) |
Feb 26, 2024 | 28.25 | 28.74 | 27.98 | 28.36 | 787,287 | +0.35(+1.25%) |
Feb 23, 2024 | 27.15 | 28.42 | 27.02 | 28.01 | 1,157,200 | +1.24(+4.63%) |
Feb 22, 2024 | 28.00 | 28.11 | 26.75 | 26.77 | 1,127,482 | -0.11(-0.41%) |
Feb 21, 2024 | 28.00 | 28.00 | 25.32 | 26.88 | 1,875,067 | -4.34(-13.90%) |
Feb 20, 2024 | 32.65 | 32.83 | 31.05 | 31.22 | 834,794 | -2.20(-6.58%) |
Feb 16, 2024 | 34.07 | 34.13 | 32.87 | 33.42 | 915,382 | -0.42(-1.24%) |
Feb 15, 2024 | 33.58 | 34.00 | 33.05 | 33.84 | 917,608 | +0.64(+1.93%) |
Feb 14, 2024 | 32.20 | 33.43 | 32.20 | 33.20 | 760,831 | +1.70(+5.40%) |
Feb 13, 2024 | 31.95 | 32.33 | 31.34 | 31.50 | 711,337 | -1.98(-5.91%) |
Feb 12, 2024 | 32.64 | 34.16 | 32.45 | 33.48 | 794,283 | +0.94(+2.89%) |
Feb 09, 2024 | 32.09 | 32.85 | 31.73 | 32.54 | 523,487 | +0.92(+2.91%) |
Feb 08, 2024 | 30.47 | 32.05 | 30.47 | 31.62 | 577,324 | +1.09(+3.57%) |
Feb 07, 2024 | 30.87 | 31.22 | 30.49 | 30.53 | 437,064 | -0.26(-0.84%) |
Feb 06, 2024 | 31.56 | 31.81 | 29.59 | 30.79 | 650,240 | -0.68(-2.16%) |
Feb 05, 2024 | 30.64 | 31.87 | 30.64 | 31.47 | 620,037 | +0.83(+2.71%) |
Feb 02, 2024 | 30.21 | 30.96 | 30.10 | 30.64 | 466,459 | +0.26(+0.86%) |
Feb 01, 2024 | 29.75 | 30.42 | 29.55 | 30.38 | 580,259 | +1.16(+3.97%) |
Jan 31, 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 368,973 | -0.80(-2.66%) |
Jan 30, 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 365,106 | -0.42(-1.38%) |
Jan 29, 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 422,375 | +0.30(+1.00%) |
Jan 26, 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 422,073 | -0.94(-3.02%) |
Jan 25, 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 461,402 | -0.17(-0.54%) |
Jan 24, 2024 | 32.68 | 32.80 | 31.20 | 31.25 | 702,509 | -0.81(-2.53%) |
Jan 23, 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 744,963 | -0.06(-0.19%) |
Jan 22, 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 840,540 | +1.01(+3.25%) |
Jan 19, 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 814,848 | +1.83(+6.25%) |
Jan 18, 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 489,808 | +0.68(+2.38%) |
Jan 17, 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 406,369 | -0.99(-3.35%) |
Jan 16, 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 504,205 | +0.60(+2.07%) |
Jan 12, 2024 | 29.27 | 29.34 | 28.60 | 28.99 | 376,723 | -0.12(-0.41%) |
Jan 11, 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 512,751 | -0.38(-1.29%) |
Jan 10, 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 589,107 | -0.27(-0.91%) |
Jan 09, 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 454,016 | +0.19(+0.64%) |
Jan 08, 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 532,894 | +0.79(+2.74%) |
Jan 05, 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 575,864 | -0.26(-0.90%) |
Jan 04, 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 634,415 | -0.73(-2.45%) |
Jan 03, 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 796,326 | -1.09(-3.53%) |