Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.83 | 31.83 | 29.88 | 31.21 | 313,870 | +1.24(+4.14%) |
Mar 27, 2024 | 29.75 | 30.05 | 29.60 | 29.97 | 464,995 | -0.75(-2.44%) |
Mar 26, 2024 | 30.55 | 31.00 | 30.55 | 30.72 | 794,261 | -0.82(-2.60%) |
Mar 25, 2024 | 30.34 | 31.62 | 30.34 | 31.54 | 291,736 | -0.84(-2.59%) |
Mar 22, 2024 | 32.95 | 33.57 | 32.38 | 32.38 | 13,830 | -0.93(-2.79%) |
Mar 21, 2024 | 32.30 | 33.43 | 32.30 | 33.31 | 6,870 | -0.22(-0.66%) |
Mar 20, 2024 | 32.55 | 33.62 | 32.55 | 33.53 | 6,827 | +0.72(+2.19%) |
Mar 19, 2024 | 31.78 | 32.98 | 31.78 | 32.81 | 18,065 | -0.33(-1.00%) |
Mar 18, 2024 | 32.62 | 33.45 | 32.62 | 33.14 | 16,116 | +0.14(+0.42%) |
Mar 15, 2024 | 32.50 | 33.27 | 32.50 | 33.00 | 22,285 | +1.15(+3.61%) |
Mar 14, 2024 | 31.26 | 32.27 | 31.26 | 31.85 | 55,978 | -1.30(-3.92%) |
Mar 13, 2024 | 32.25 | 34.07 | 32.20 | 33.15 | 12,513 | -0.14(-0.42%) |
Mar 12, 2024 | 33.73 | 33.73 | 32.80 | 33.29 | 28,687 | +1.01(+3.13%) |
Mar 11, 2024 | 33.20 | 33.20 | 31.16 | 32.28 | 10,742 | +0.28(+0.88%) |
Mar 08, 2024 | 32.01 | 32.24 | 31.79 | 32.00 | 6,458 | +0.47(+1.49%) |
Mar 07, 2024 | 30.60 | 31.69 | 30.60 | 31.53 | 7,484 | -0.42(-1.31%) |
Mar 06, 2024 | 31.07 | 32.30 | 31.07 | 31.95 | 11,009 | +0.67(+2.15%) |
Mar 05, 2024 | 30.34 | 31.42 | 30.34 | 31.28 | 8,607 | -0.45(-1.43%) |
Mar 04, 2024 | 33.37 | 33.37 | 31.68 | 31.73 | 35,225 | -1.02(-3.11%) |
Mar 01, 2024 | 31.61 | 33.40 | 31.61 | 32.75 | 8,781 | +0.19(+0.58%) |
Feb 29, 2024 | 32.62 | 32.83 | 32.44 | 32.56 | 14,190 | +0.16(+0.49%) |
Feb 28, 2024 | 31.48 | 33.66 | 31.48 | 32.40 | 12,441 | -0.86(-2.59%) |
Feb 27, 2024 | 31.89 | 33.38 | 31.89 | 33.26 | 9,411 | +0.06(+0.18%) |
Feb 26, 2024 | 32.02 | 34.48 | 31.97 | 33.20 | 10,665 | +0.30(+0.91%) |
Feb 23, 2024 | 32.20 | 33.13 | 32.20 | 32.90 | 14,687 | +1.50(+4.78%) |
Feb 22, 2024 | 32.43 | 32.43 | 31.17 | 31.40 | 17,102 | +0.20(+0.64%) |
Feb 21, 2024 | 31.00 | 31.42 | 30.58 | 31.20 | 10,994 | +0.83(+2.73%) |
Feb 20, 2024 | 30.00 | 30.90 | 30.00 | 30.37 | 22,377 | +0.97(+3.30%) |
Feb 16, 2024 | 29.00 | 29.66 | 29.00 | 29.40 | 16,691 | +2.36(+8.73%) |
Feb 15, 2024 | 27.19 | 27.23 | 26.07 | 27.04 | 17,039 | -0.49(-1.78%) |
Feb 14, 2024 | 27.10 | 27.87 | 27.10 | 27.53 | 40,223 | -0.57(-2.03%) |
Feb 13, 2024 | 27.10 | 29.55 | 27.10 | 28.10 | 39,982 | -0.88(-3.05%) |
Feb 12, 2024 | 29.38 | 29.38 | 28.41 | 28.98 | 35,201 | +0.70(+2.49%) |
Feb 09, 2024 | 27.06 | 28.29 | 27.06 | 28.28 | 30,166 | +0.13(+0.46%) |
Feb 08, 2024 | 28.27 | 28.36 | 27.38 | 28.15 | 33,974 | -1.44(-4.87%) |
Feb 07, 2024 | 29.58 | 29.84 | 29.51 | 29.59 | 31,745 | -1.04(-3.40%) |
Feb 06, 2024 | 30.45 | 30.66 | 29.85 | 30.63 | 38,319 | +1.57(+5.40%) |
Feb 05, 2024 | 29.05 | 29.10 | 28.49 | 29.06 | 63,436 | -0.33(-1.12%) |
Feb 02, 2024 | 29.49 | 29.49 | 29.18 | 29.39 | 28,313 | -1.00(-3.29%) |
Feb 01, 2024 | 30.01 | 30.48 | 30.01 | 30.39 | 22,285 | +0.76(+2.56%) |
Jan 31, 2024 | 29.61 | 30.00 | 29.30 | 29.63 | 63,997 | -0.24(-0.80%) |
Jan 30, 2024 | 29.87 | 30.01 | 29.70 | 29.87 | 64,266 | -0.60(-1.97%) |
Jan 29, 2024 | 31.00 | 31.00 | 30.23 | 30.47 | 92,254 | -0.27(-0.88%) |
Jan 26, 2024 | 30.28 | 30.84 | 30.28 | 30.74 | 27,552 | -0.73(-2.32%) |
Jan 25, 2024 | 31.26 | 31.85 | 31.26 | 31.47 | 25,256 | +2.96(+10.38%) |
Jan 24, 2024 | 28.22 | 28.88 | 28.22 | 28.51 | 60,650 | +2.11(+8.00%) |
Jan 23, 2024 | 26.07 | 26.46 | 26.07 | 26.40 | 62,901 | +0.31(+1.18%) |
Jan 22, 2024 | 25.94 | 26.11 | 25.85 | 26.09 | 122,126 | -1.19(-4.36%) |
Jan 19, 2024 | 27.02 | 27.28 | 26.72 | 27.28 | 89,883 | +0.10(+0.37%) |
Jan 18, 2024 | 26.91 | 27.30 | 26.91 | 27.18 | 128,954 | +0.53(+1.99%) |
Jan 17, 2024 | 26.59 | 26.65 | 26.29 | 26.65 | 80,672 | -2.00(-6.98%) |
Jan 16, 2024 | 29.08 | 29.08 | 28.53 | 28.65 | 173,799 | -1.12(-3.76%) |
Jan 12, 2024 | 29.34 | 29.93 | 29.34 | 29.77 | 50,666 | -0.25(-0.83%) |
Jan 11, 2024 | 30.47 | 30.47 | 29.78 | 30.02 | 308,130 | +0.89(+3.06%) |
Jan 10, 2024 | 29.01 | 29.67 | 28.05 | 29.13 | 40,736 | -0.23(-0.78%) |
Jan 09, 2024 | 28.39 | 29.53 | 28.39 | 29.36 | 53,885 | -0.01(-0.03%) |
Jan 08, 2024 | 29.02 | 29.99 | 28.70 | 29.37 | 151,310 | -1.18(-3.86%) |
Jan 05, 2024 | 30.10 | 30.55 | 29.87 | 30.55 | 60,856 | +1.60(+5.53%) |
Jan 04, 2024 | 29.67 | 29.67 | 28.84 | 28.95 | 76,805 | +0.21(+0.73%) |
Jan 03, 2024 | 28.39 | 28.74 | 28.31 | 28.74 | 23,361 | +0.19(+0.67%) |