Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.90 | 28.47 | 27.86 | 28.27 | 46,364 | +0.36(+1.27%) |
Mar 27, 2024 | 27.86 | 28.16 | 27.57 | 27.91 | 38,173 | +0.14(+0.50%) |
Mar 26, 2024 | 28.01 | 28.01 | 27.26 | 27.77 | 37,918 | +0.10(+0.36%) |
Mar 25, 2024 | 28.24 | 28.29 | 27.68 | 27.68 | 31,549 | -0.62(-2.20%) |
Mar 22, 2024 | 28.86 | 29.50 | 28.21 | 28.30 | 47,582 | -0.42(-1.48%) |
Mar 21, 2024 | 28.06 | 29.04 | 27.65 | 28.72 | 70,762 | +0.75(+2.68%) |
Mar 20, 2024 | 27.09 | 28.14 | 26.97 | 27.97 | 59,593 | +1.02(+3.78%) |
Mar 19, 2024 | 25.84 | 27.25 | 25.75 | 26.95 | 73,916 | +1.12(+4.32%) |
Mar 18, 2024 | 25.51 | 26.10 | 25.19 | 25.84 | 85,268 | +0.22(+0.85%) |
Mar 15, 2024 | 27.47 | 27.49 | 24.44 | 25.62 | 209,995 | -2.94(-10.31%) |
Mar 14, 2024 | 29.02 | 29.28 | 28.41 | 28.56 | 48,701 | -0.48(-1.67%) |
Mar 13, 2024 | 28.86 | 29.25 | 28.84 | 29.05 | 53,583 | -0.01(-0.03%) |
Mar 12, 2024 | 29.12 | 29.29 | 28.72 | 29.06 | 31,829 | +0.03(+0.10%) |
Mar 11, 2024 | 28.85 | 29.58 | 28.48 | 29.03 | 29,770 | +0.12(+0.41%) |
Mar 08, 2024 | 29.23 | 29.34 | 28.65 | 28.91 | 29,534 | -0.17(-0.58%) |
Mar 07, 2024 | 28.98 | 29.24 | 28.73 | 29.08 | 25,929 | +0.42(+1.48%) |
Mar 06, 2024 | 28.78 | 29.16 | 28.41 | 28.65 | 71,560 | +0.07(+0.24%) |
Mar 05, 2024 | 29.24 | 29.80 | 28.46 | 28.58 | 52,586 | -0.74(-2.53%) |
Mar 04, 2024 | 30.00 | 30.57 | 29.19 | 29.33 | 81,582 | -0.42(-1.40%) |
Mar 01, 2024 | 29.24 | 29.88 | 29.07 | 29.74 | 87,849 | +0.50(+1.72%) |
Feb 29, 2024 | 28.08 | 29.34 | 27.93 | 29.24 | 48,149 | +1.34(+4.82%) |
Feb 28, 2024 | 28.11 | 28.37 | 27.78 | 27.89 | 45,365 | -0.34(-1.19%) |
Feb 27, 2024 | 28.36 | 28.84 | 28.13 | 28.23 | 49,756 | -0.14(-0.49%) |
Feb 26, 2024 | 27.51 | 28.60 | 27.44 | 28.37 | 121,447 | +0.93(+3.39%) |
Feb 23, 2024 | 27.01 | 27.44 | 26.80 | 27.44 | 48,712 | +0.42(+1.57%) |
Feb 22, 2024 | 26.74 | 27.11 | 26.40 | 27.01 | 49,408 | +0.26(+0.96%) |
Feb 21, 2024 | 27.36 | 27.36 | 26.76 | 26.76 | 29,752 | -0.60(-2.20%) |
Feb 20, 2024 | 27.64 | 27.64 | 26.58 | 27.36 | 69,567 | -0.29(-1.04%) |
Feb 16, 2024 | 27.73 | 28.26 | 27.48 | 27.65 | 70,474 | -0.09(-0.32%) |
Feb 15, 2024 | 26.21 | 27.74 | 26.21 | 27.73 | 61,249 | +1.83(+7.06%) |
Feb 14, 2024 | 25.52 | 26.11 | 25.42 | 25.91 | 37,416 | +0.46(+1.81%) |
Feb 13, 2024 | 25.71 | 25.93 | 25.18 | 25.45 | 75,981 | -0.75(-2.87%) |
Feb 12, 2024 | 26.30 | 26.76 | 25.96 | 26.20 | 103,661 | +0.08(+0.30%) |
Feb 09, 2024 | 25.96 | 26.58 | 25.77 | 26.12 | 96,585 | +0.72(+2.85%) |
Feb 08, 2024 | 24.44 | 25.77 | 24.42 | 25.40 | 89,357 | +1.16(+4.80%) |
Feb 07, 2024 | 23.81 | 24.35 | 23.71 | 24.23 | 30,024 | +0.22(+0.94%) |
Feb 06, 2024 | 23.75 | 24.08 | 23.37 | 24.01 | 22,471 | +0.30(+1.28%) |
Feb 05, 2024 | 24.23 | 24.23 | 23.46 | 23.71 | 29,403 | -0.55(-2.26%) |
Feb 02, 2024 | 23.82 | 24.41 | 23.67 | 24.25 | 32,547 | +0.17(+0.69%) |
Feb 01, 2024 | 23.85 | 24.12 | 23.78 | 24.09 | 28,777 | +0.51(+2.16%) |
Jan 31, 2024 | 24.42 | 24.44 | 23.58 | 23.58 | 30,090 | -0.83(-3.40%) |
Jan 30, 2024 | 24.39 | 24.54 | 24.10 | 24.41 | 35,132 | +0.19(+0.77%) |
Jan 29, 2024 | 23.96 | 24.30 | 23.73 | 24.22 | 34,774 | +0.26(+1.10%) |
Jan 26, 2024 | 23.75 | 24.20 | 23.62 | 23.96 | 38,484 | +0.37(+1.57%) |
Jan 25, 2024 | 23.44 | 23.59 | 23.11 | 23.59 | 34,516 | +0.49(+2.12%) |
Jan 24, 2024 | 23.59 | 23.59 | 22.96 | 23.10 | 25,356 | -0.22(-0.92%) |
Jan 23, 2024 | 23.46 | 23.68 | 23.18 | 23.31 | 22,424 | +0.05(+0.21%) |
Jan 22, 2024 | 23.19 | 23.41 | 23.17 | 23.27 | 41,648 | +0.09(+0.38%) |
Jan 19, 2024 | 23.27 | 23.27 | 22.83 | 23.18 | 29,867 | -0.04(-0.17%) |
Jan 18, 2024 | 22.72 | 23.23 | 22.72 | 23.22 | 36,592 | +0.53(+2.33%) |
Jan 17, 2024 | 22.37 | 22.73 | 22.37 | 22.69 | 20,913 | +0.01(+0.04%) |
Jan 16, 2024 | 23.07 | 23.10 | 22.62 | 22.68 | 34,690 | -0.39(-1.69%) |
Jan 12, 2024 | 22.67 | 23.23 | 22.34 | 23.07 | 48,456 | +0.45(+1.99%) |
Jan 11, 2024 | 22.43 | 22.69 | 22.23 | 22.62 | 65,768 | +0.23(+1.05%) |
Jan 10, 2024 | 22.39 | 22.55 | 22.20 | 22.39 | 37,494 | +0.00(+0.00%) |
Jan 09, 2024 | 22.48 | 22.54 | 22.01 | 22.39 | 47,819 | -0.17(-0.74%) |
Jan 08, 2024 | 23.12 | 23.17 | 22.55 | 22.55 | 62,693 | -0.66(-2.82%) |
Jan 05, 2024 | 23.21 | 23.52 | 23.21 | 23.21 | 47,151 | -0.05(-0.21%) |
Jan 04, 2024 | 22.83 | 23.46 | 22.78 | 23.26 | 54,983 | +0.22(+0.93%) |
Jan 03, 2024 | 23.88 | 23.88 | 22.86 | 23.04 | 53,110 | -0.87(-3.64%) |