Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.99 | 30.92 | 29.44 | 29.44 | 78,256 | +0.31(+1.06%) |
Mar 27, 2024 | 29.93 | 29.99 | 28.51 | 29.13 | 83,028 | -0.19(-0.65%) |
Mar 26, 2024 | 29.66 | 29.99 | 28.78 | 29.32 | 73,191 | -0.23(-0.78%) |
Mar 25, 2024 | 28.58 | 29.87 | 28.58 | 29.55 | 95,918 | +1.54(+5.50%) |
Mar 22, 2024 | 28.59 | 28.85 | 27.84 | 28.01 | 98,982 | -1.23(-4.21%) |
Mar 21, 2024 | 29.26 | 29.87 | 28.74 | 29.24 | 90,305 | +0.14(+0.48%) |
Mar 20, 2024 | 26.18 | 29.10 | 26.02 | 29.10 | 237,658 | +2.91(+11.11%) |
Mar 19, 2024 | 25.30 | 26.25 | 24.90 | 26.19 | 62,964 | -0.44(-1.65%) |
Mar 18, 2024 | 26.65 | 27.14 | 25.88 | 26.63 | 106,409 | -0.02(-0.08%) |
Mar 15, 2024 | 25.00 | 26.91 | 25.00 | 26.65 | 68,079 | +0.93(+3.62%) |
Mar 14, 2024 | 26.80 | 26.80 | 25.12 | 25.72 | 80,862 | -1.52(-5.58%) |
Mar 13, 2024 | 27.02 | 28.16 | 26.91 | 27.24 | 269,445 | +0.10(+0.37%) |
Mar 12, 2024 | 27.47 | 27.51 | 26.25 | 27.14 | 460,855 | -0.16(-0.59%) |
Mar 11, 2024 | 30.14 | 30.23 | 27.30 | 27.30 | 115,764 | -1.84(-6.31%) |
Mar 08, 2024 | 27.95 | 30.25 | 27.95 | 29.14 | 87,335 | +1.33(+4.78%) |
Mar 07, 2024 | 27.77 | 27.81 | 26.91 | 27.81 | 88,874 | +0.11(+0.40%) |
Mar 06, 2024 | 27.49 | 28.15 | 26.45 | 27.70 | 66,649 | +1.10(+4.14%) |
Mar 05, 2024 | 27.73 | 28.87 | 26.22 | 26.60 | 112,746 | -1.78(-6.27%) |
Mar 04, 2024 | 29.74 | 29.94 | 27.75 | 28.38 | 149,987 | -0.19(-0.67%) |
Mar 01, 2024 | 28.43 | 28.82 | 27.11 | 28.57 | 291,800 | +0.80(+2.88%) |
Feb 29, 2024 | 30.50 | 30.50 | 27.28 | 27.77 | 199,270 | -2.28(-7.59%) |
Feb 28, 2024 | 32.17 | 32.17 | 29.75 | 30.05 | 113,546 | -0.82(-2.66%) |
Feb 27, 2024 | 32.52 | 32.87 | 30.18 | 30.87 | 113,606 | +0.13(+0.42%) |
Feb 26, 2024 | 27.31 | 30.92 | 27.31 | 30.74 | 132,147 | +3.75(+13.89%) |
Feb 23, 2024 | 27.57 | 27.57 | 26.26 | 26.99 | 86,590 | -0.84(-3.02%) |
Feb 22, 2024 | 27.19 | 28.22 | 26.80 | 27.83 | 87,661 | +1.20(+4.51%) |
Feb 21, 2024 | 27.02 | 27.55 | 26.59 | 26.63 | 59,738 | -1.74(-6.13%) |
Feb 20, 2024 | 30.59 | 30.59 | 26.93 | 28.37 | 92,226 | -1.20(-4.06%) |
Feb 16, 2024 | 29.81 | 30.75 | 28.86 | 29.57 | 113,935 | +0.30(+1.02%) |
Feb 15, 2024 | 30.69 | 31.12 | 28.73 | 29.27 | 140,551 | -0.46(-1.55%) |
Feb 14, 2024 | 29.08 | 29.89 | 28.75 | 29.73 | 138,095 | +3.13(+11.77%) |
Feb 13, 2024 | 25.94 | 27.17 | 25.25 | 26.60 | 102,385 | -1.39(-4.97%) |
Feb 12, 2024 | 26.02 | 28.28 | 26.02 | 27.99 | 149,408 | +2.00(+7.70%) |
Feb 09, 2024 | 25.79 | 26.10 | 24.75 | 25.99 | 148,044 | +2.19(+9.20%) |
Feb 08, 2024 | 22.36 | 23.82 | 22.00 | 23.80 | 89,367 | +2.12(+9.78%) |
Feb 07, 2024 | 21.26 | 21.68 | 20.59 | 21.68 | 38,917 | +0.46(+2.17%) |
Feb 06, 2024 | 20.66 | 21.23 | 20.40 | 21.22 | 21,698 | +0.72(+3.51%) |
Feb 05, 2024 | 21.77 | 21.77 | 20.50 | 20.50 | 47,268 | -1.20(-5.53%) |
Feb 02, 2024 | 21.73 | 22.15 | 21.50 | 21.70 | 51,513 | -0.22(-1.00%) |
Feb 01, 2024 | 21.72 | 22.16 | 21.01 | 21.92 | 53,246 | +0.38(+1.76%) |
Jan 31, 2024 | 21.88 | 22.77 | 21.54 | 21.54 | 50,614 | -0.88(-3.93%) |
Jan 30, 2024 | 22.91 | 23.00 | 22.20 | 22.42 | 56,816 | -0.45(-1.97%) |
Jan 29, 2024 | 22.21 | 23.40 | 21.78 | 22.87 | 100,545 | +0.88(+4.00%) |
Jan 26, 2024 | 21.49 | 22.27 | 21.27 | 21.99 | 67,189 | +1.22(+5.87%) |
Jan 25, 2024 | 20.37 | 20.77 | 20.03 | 20.77 | 34,902 | +0.57(+2.82%) |
Jan 24, 2024 | 21.13 | 21.45 | 20.15 | 20.20 | 78,251 | -0.30(-1.46%) |
Jan 23, 2024 | 20.49 | 20.79 | 20.16 | 20.50 | 62,885 | -0.35(-1.68%) |
Jan 22, 2024 | 20.38 | 21.49 | 20.21 | 20.85 | 72,532 | +0.34(+1.66%) |
Jan 19, 2024 | 20.45 | 20.74 | 19.50 | 20.51 | 112,716 | +0.05(+0.24%) |
Jan 18, 2024 | 21.72 | 22.13 | 20.38 | 20.46 | 108,947 | -1.10(-5.10%) |
Jan 17, 2024 | 21.61 | 21.94 | 21.38 | 21.56 | 68,392 | -0.64(-2.88%) |
Jan 16, 2024 | 22.47 | 22.80 | 21.51 | 22.20 | 118,419 | -0.68(-2.97%) |
Jan 12, 2024 | 25.00 | 25.00 | 22.80 | 22.88 | 212,111 | -2.13(-8.52%) |
Jan 11, 2024 | 28.46 | 29.00 | 24.25 | 25.01 | 301,684 | -1.72(-6.43%) |
Jan 10, 2024 | 26.27 | 27.73 | 25.58 | 26.73 | 123,279 | -0.04(-0.15%) |
Jan 09, 2024 | 27.33 | 27.82 | 26.60 | 26.77 | 210,194 | -0.72(-2.62%) |
Jan 08, 2024 | 26.66 | 27.79 | 25.10 | 27.49 | 140,274 | +1.49(+5.73%) |
Jan 05, 2024 | 26.96 | 26.96 | 25.58 | 26.00 | 88,759 | -1.23(-4.52%) |
Jan 04, 2024 | 26.77 | 27.79 | 26.09 | 27.23 | 72,191 | +0.98(+3.73%) |
Jan 03, 2024 | 24.27 | 26.81 | 24.27 | 26.25 | 126,243 | -0.44(-1.65%) |