Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.51 | 28.69 | 27.62 | 28.42 | 42,056 | +0.13(+0.46%) |
Mar 27, 2024 | 29.17 | 29.17 | 28.26 | 28.29 | 63,323 | -0.89(-3.05%) |
Mar 26, 2024 | 29.99 | 30.07 | 29.16 | 29.18 | 54,101 | -0.71(-2.38%) |
Mar 25, 2024 | 29.16 | 29.99 | 29.16 | 29.89 | 32,632 | +0.73(+2.50%) |
Mar 22, 2024 | 29.52 | 29.52 | 28.83 | 29.16 | 42,130 | -0.12(-0.41%) |
Mar 21, 2024 | 29.35 | 29.70 | 28.88 | 29.28 | 52,503 | +0.20(+0.69%) |
Mar 20, 2024 | 28.41 | 29.19 | 28.00 | 29.08 | 46,339 | +0.71(+2.50%) |
Mar 19, 2024 | 27.69 | 28.50 | 27.40 | 28.37 | 100,906 | +0.88(+3.20%) |
Mar 18, 2024 | 27.36 | 27.61 | 26.87 | 27.49 | 58,459 | +0.78(+2.92%) |
Mar 15, 2024 | 27.55 | 27.55 | 26.68 | 26.71 | 118,151 | -0.48(-1.77%) |
Mar 14, 2024 | 27.00 | 27.50 | 26.75 | 27.19 | 50,152 | +0.46(+1.72%) |
Mar 13, 2024 | 26.03 | 26.80 | 26.03 | 26.73 | 70,557 | +0.88(+3.40%) |
Mar 12, 2024 | 25.29 | 26.24 | 25.20 | 25.85 | 98,701 | +0.83(+3.32%) |
Mar 11, 2024 | 25.30 | 25.30 | 24.84 | 25.02 | 6,478 | +0.15(+0.60%) |
Mar 08, 2024 | 25.32 | 25.38 | 24.63 | 24.87 | 14,764 | -0.28(-1.11%) |
Mar 07, 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 14,710 | -0.16(-0.63%) |
Mar 06, 2024 | 25.48 | 25.50 | 25.04 | 25.31 | 30,402 | +0.02(+0.08%) |
Mar 05, 2024 | 24.64 | 25.29 | 24.64 | 25.29 | 46,984 | +0.24(+0.96%) |
Mar 04, 2024 | 23.93 | 25.05 | 23.93 | 25.05 | 32,662 | +1.16(+4.86%) |
Mar 01, 2024 | 23.61 | 24.35 | 23.61 | 23.89 | 13,360 | +0.27(+1.14%) |
Feb 29, 2024 | 22.97 | 23.70 | 22.97 | 23.62 | 29,291 | +0.43(+1.85%) |
Feb 28, 2024 | 23.54 | 23.80 | 23.08 | 23.19 | 20,891 | -0.41(-1.74%) |
Feb 27, 2024 | 23.22 | 23.97 | 23.18 | 23.60 | 19,870 | -0.33(-1.38%) |
Feb 26, 2024 | 23.18 | 24.20 | 22.88 | 23.93 | 27,556 | +0.46(+1.96%) |
Feb 23, 2024 | 23.95 | 23.95 | 23.40 | 23.47 | 11,906 | -0.37(-1.55%) |
Feb 22, 2024 | 24.76 | 24.77 | 23.65 | 23.84 | 57,320 | -1.12(-4.49%) |
Feb 21, 2024 | 24.04 | 25.74 | 24.04 | 24.96 | 19,829 | +0.44(+1.79%) |
Feb 20, 2024 | 24.50 | 24.70 | 24.32 | 24.52 | 11,835 | -0.18(-0.73%) |
Feb 16, 2024 | 24.70 | 0 | -0.49(-1.95%) | |||
Feb 15, 2024 | 24.22 | 25.75 | 24.21 | 25.19 | 75,184 | +1.21(+5.05%) |
Feb 14, 2024 | 23.17 | 24.14 | 22.97 | 23.98 | 29,828 | +1.07(+4.67%) |
Feb 13, 2024 | 23.38 | 23.54 | 22.76 | 22.91 | 31,460 | -0.22(-0.95%) |
Feb 12, 2024 | 22.64 | 23.26 | 22.60 | 23.13 | 14,712 | +0.46(+2.03%) |
Feb 09, 2024 | 22.75 | 22.81 | 22.54 | 22.67 | 31,489 | -0.07(-0.31%) |
Feb 08, 2024 | 22.61 | 22.98 | 22.45 | 22.74 | 40,136 | -0.01(-0.04%) |
Feb 07, 2024 | 24.30 | 24.30 | 22.47 | 22.75 | 78,254 | -1.45(-5.99%) |
Feb 06, 2024 | 24.76 | 24.95 | 24.12 | 24.20 | 44,631 | -0.53(-2.14%) |
Feb 05, 2024 | 24.49 | 24.75 | 24.16 | 24.73 | 68,112 | +0.66(+2.74%) |
Feb 02, 2024 | 23.99 | 24.33 | 23.69 | 24.07 | 48,425 | +0.27(+1.13%) |
Feb 01, 2024 | 23.80 | 24.12 | 23.76 | 23.80 | 30,993 | +0.08(+0.34%) |
Jan 31, 2024 | 23.95 | 23.97 | 23.67 | 23.72 | 30,899 | -0.28(-1.17%) |
Jan 30, 2024 | 24.36 | 24.36 | 23.99 | 24.00 | 36,009 | +0.00(+0.00%) |
Jan 29, 2024 | 23.96 | 24.22 | 23.95 | 24.00 | 16,797 | -0.25(-1.03%) |
Jan 26, 2024 | 24.88 | 24.88 | 23.90 | 24.25 | 48,876 | -0.23(-0.94%) |
Jan 25, 2024 | 24.01 | 24.50 | 24.01 | 24.48 | 30,438 | +0.47(+1.96%) |
Jan 24, 2024 | 23.89 | 24.11 | 23.85 | 24.01 | 21,204 | +0.02(+0.08%) |
Jan 23, 2024 | 24.00 | 24.00 | 23.82 | 23.99 | 32,514 | +0.10(+0.42%) |
Jan 22, 2024 | 24.65 | 24.66 | 23.73 | 23.89 | 13,847 | -0.46(-1.89%) |
Jan 19, 2024 | 24.15 | 24.58 | 23.89 | 24.35 | 37,405 | +0.10(+0.41%) |
Jan 18, 2024 | 23.00 | 24.49 | 22.99 | 24.25 | 140,436 | +1.23(+5.34%) |
Jan 17, 2024 | 23.65 | 23.72 | 22.98 | 23.02 | 7,107 | -0.61(-2.58%) |
Jan 16, 2024 | 23.55 | 24.32 | 23.44 | 23.63 | 36,597 | -0.02(-0.08%) |
Jan 15, 2024 | 23.00 | 24.25 | 23.00 | 23.65 | 19,472 | +0.68(+2.96%) |
Jan 12, 2024 | 22.67 | 23.20 | 22.51 | 22.97 | 31,290 | +0.46(+2.04%) |
Jan 11, 2024 | 22.18 | 22.65 | 22.18 | 22.51 | 7,465 | +0.01(+0.04%) |
Jan 10, 2024 | 22.12 | 22.89 | 22.12 | 22.50 | 76,577 | +0.14(+0.63%) |
Jan 09, 2024 | 22.38 | 22.48 | 22.03 | 22.36 | 11,162 | -0.04(-0.18%) |
Jan 08, 2024 | 22.64 | 22.64 | 21.80 | 22.40 | 20,975 | +0.17(+0.76%) |
Jan 05, 2024 | 22.38 | 22.44 | 22.10 | 22.23 | 17,834 | -0.19(-0.85%) |
Jan 04, 2024 | 22.51 | 22.82 | 22.10 | 22.42 | 21,940 | -0.16(-0.71%) |
Jan 03, 2024 | 22.54 | 22.60 | 22.36 | 22.58 | 25,943 | +0.12(+0.53%) |