Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.00 | 27.40 | 24.24 | 26.26 | 6,323,597 | -2.62(-9.07%) |
Mar 27, 2024 | 27.55 | 28.90 | 27.36 | 28.88 | 1,694,980 | +1.51(+5.52%) |
Mar 26, 2024 | 28.61 | 28.67 | 27.34 | 27.37 | 1,266,846 | -1.00(-3.52%) |
Mar 25, 2024 | 27.42 | 28.47 | 27.33 | 28.37 | 1,892,236 | +0.51(+1.83%) |
Mar 22, 2024 | 27.28 | 27.91 | 27.26 | 27.86 | 1,338,474 | +0.60(+2.20%) |
Mar 21, 2024 | 27.51 | 27.67 | 27.08 | 27.26 | 1,201,906 | -0.03(-0.11%) |
Mar 20, 2024 | 27.51 | 27.74 | 26.70 | 27.29 | 1,371,111 | -0.16(-0.58%) |
Mar 19, 2024 | 27.64 | 28.23 | 27.25 | 27.45 | 1,639,217 | -0.35(-1.26%) |
Mar 18, 2024 | 27.30 | 27.94 | 27.04 | 27.80 | 1,818,416 | +0.66(+2.43%) |
Mar 15, 2024 | 26.52 | 27.39 | 26.52 | 27.14 | 2,936,480 | +0.49(+1.84%) |
Mar 14, 2024 | 26.45 | 26.77 | 26.22 | 26.65 | 1,366,968 | -0.19(-0.71%) |
Mar 13, 2024 | 26.09 | 26.97 | 26.03 | 26.84 | 1,434,410 | +0.74(+2.84%) |
Mar 12, 2024 | 26.03 | 26.39 | 25.77 | 26.10 | 1,146,164 | -0.02(-0.08%) |
Mar 11, 2024 | 26.05 | 26.93 | 25.78 | 26.12 | 1,727,559 | +0.28(+1.08%) |
Mar 08, 2024 | 25.44 | 26.08 | 25.32 | 25.84 | 2,729,466 | +0.48(+1.89%) |
Mar 07, 2024 | 25.50 | 26.06 | 24.66 | 25.36 | 6,202,958 | +3.33(+15.12%) |
Mar 06, 2024 | 20.75 | 22.15 | 20.72 | 22.03 | 2,579,321 | +1.52(+7.41%) |
Mar 05, 2024 | 19.75 | 20.94 | 19.68 | 20.51 | 2,685,175 | +0.32(+1.58%) |
Mar 04, 2024 | 20.70 | 21.20 | 19.98 | 20.19 | 2,564,771 | -0.59(-2.84%) |
Mar 01, 2024 | 19.83 | 21.10 | 19.70 | 20.78 | 5,962,624 | +1.11(+5.64%) |
Feb 29, 2024 | 18.00 | 20.56 | 15.10 | 19.67 | 27,520,316 | -9.05(-31.51%) |
Feb 28, 2024 | 28.53 | 28.96 | 28.45 | 28.72 | 1,373,152 | -0.21(-0.73%) |
Feb 27, 2024 | 29.24 | 29.44 | 28.78 | 28.93 | 654,383 | +0.06(+0.21%) |
Feb 26, 2024 | 29.26 | 29.59 | 28.79 | 28.87 | 653,463 | -0.61(-2.07%) |
Feb 23, 2024 | 29.52 | 29.80 | 29.24 | 29.48 | 697,089 | +0.03(+0.10%) |
Feb 22, 2024 | 28.83 | 29.58 | 28.79 | 29.45 | 1,276,183 | +0.67(+2.34%) |
Feb 21, 2024 | 28.22 | 28.80 | 28.06 | 28.78 | 850,246 | +0.55(+1.93%) |
Feb 20, 2024 | 27.48 | 28.36 | 27.29 | 28.23 | 1,235,064 | +0.35(+1.24%) |
Feb 16, 2024 | 27.46 | 28.57 | 27.32 | 27.88 | 1,490,257 | +0.30(+1.08%) |
Feb 15, 2024 | 26.90 | 27.90 | 26.78 | 27.59 | 2,057,460 | +1.17(+4.43%) |
Feb 14, 2024 | 28.05 | 28.46 | 26.32 | 26.42 | 4,677,859 | -3.82(-12.63%) |
Feb 13, 2024 | 29.97 | 30.43 | 29.59 | 30.23 | 1,709,930 | -0.68(-2.21%) |
Feb 12, 2024 | 29.84 | 31.49 | 29.84 | 30.92 | 1,065,944 | +1.08(+3.62%) |
Feb 09, 2024 | 29.75 | 29.97 | 29.24 | 29.84 | 638,254 | +0.09(+0.30%) |
Feb 08, 2024 | 29.83 | 29.94 | 29.28 | 29.75 | 785,417 | +0.00(+0.00%) |
Feb 07, 2024 | 30.04 | 30.04 | 29.00 | 29.75 | 954,257 | -0.03(-0.10%) |
Feb 06, 2024 | 29.58 | 30.64 | 29.58 | 29.78 | 813,674 | +0.14(+0.47%) |
Feb 05, 2024 | 29.75 | 29.92 | 29.24 | 29.64 | 900,531 | -0.75(-2.48%) |
Feb 02, 2024 | 30.00 | 30.78 | 29.50 | 30.39 | 736,138 | -0.12(-0.39%) |
Feb 01, 2024 | 30.32 | 30.66 | 29.92 | 30.51 | 756,098 | +0.59(+1.99%) |
Jan 31, 2024 | 30.74 | 31.19 | 29.79 | 29.92 | 1,239,070 | -0.84(-2.74%) |
Jan 30, 2024 | 30.74 | 31.12 | 30.69 | 30.76 | 1,214,887 | -0.30(-0.96%) |
Jan 29, 2024 | 30.99 | 31.14 | 30.50 | 31.06 | 767,837 | +0.03(+0.10%) |
Jan 26, 2024 | 31.73 | 31.98 | 30.91 | 31.03 | 1,061,148 | -0.40(-1.26%) |
Jan 25, 2024 | 31.42 | 31.52 | 30.74 | 31.42 | 728,887 | +0.43(+1.38%) |
Jan 24, 2024 | 32.04 | 32.21 | 30.94 | 31.00 | 1,355,050 | -0.90(-2.83%) |
Jan 23, 2024 | 30.17 | 31.92 | 29.88 | 31.90 | 2,500,352 | +2.39(+8.10%) |
Jan 22, 2024 | 28.89 | 29.77 | 28.74 | 29.51 | 1,076,424 | +0.54(+1.85%) |
Jan 19, 2024 | 29.00 | 29.01 | 28.28 | 28.97 | 824,483 | -0.13(-0.44%) |
Jan 18, 2024 | 28.74 | 29.27 | 28.40 | 29.10 | 1,032,865 | +0.52(+1.80%) |
Jan 17, 2024 | 28.83 | 28.83 | 28.32 | 28.59 | 921,978 | -0.75(-2.57%) |
Jan 16, 2024 | 29.57 | 29.75 | 29.10 | 29.34 | 968,255 | -0.59(-1.99%) |
Jan 12, 2024 | 30.42 | 30.54 | 29.80 | 29.94 | 617,679 | -0.03(-0.10%) |
Jan 11, 2024 | 30.09 | 30.22 | 29.70 | 29.97 | 741,903 | -0.24(-0.79%) |
Jan 10, 2024 | 30.30 | 30.53 | 30.02 | 30.20 | 659,911 | -0.25(-0.81%) |
Jan 09, 2024 | 30.52 | 30.72 | 30.09 | 30.45 | 1,074,668 | -0.64(-2.07%) |
Jan 08, 2024 | 30.79 | 31.33 | 30.50 | 31.10 | 762,199 | +0.08(+0.26%) |
Jan 05, 2024 | 30.21 | 31.78 | 30.21 | 31.02 | 2,187,274 | +0.64(+2.12%) |
Jan 04, 2024 | 30.64 | 30.92 | 30.15 | 30.37 | 890,171 | -0.32(-1.03%) |
Jan 03, 2024 | 30.93 | 31.07 | 30.05 | 30.69 | 1,451,782 | -0.82(-2.61%) |