Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.84 | 29.13 | 28.62 | 29.03 | 1,079,301 | +0.16(+0.55%) |
Mar 27, 2024 | 27.57 | 28.91 | 27.11 | 28.87 | 421,390 | +1.43(+5.21%) |
Mar 26, 2024 | 27.98 | 28.13 | 27.40 | 27.44 | 255,378 | -0.30(-1.08%) |
Mar 25, 2024 | 27.86 | 28.34 | 27.70 | 27.74 | 197,651 | -0.12(-0.43%) |
Mar 22, 2024 | 28.87 | 28.87 | 27.71 | 27.86 | 288,384 | -0.85(-2.96%) |
Mar 21, 2024 | 28.47 | 29.04 | 28.47 | 28.71 | 540,545 | +0.43(+1.52%) |
Mar 20, 2024 | 27.05 | 28.59 | 27.00 | 28.28 | 391,800 | +1.07(+3.93%) |
Mar 19, 2024 | 27.25 | 27.57 | 27.19 | 27.21 | 374,861 | -0.06(-0.22%) |
Mar 18, 2024 | 26.95 | 27.72 | 26.65 | 27.27 | 698,373 | +0.51(+1.91%) |
Mar 15, 2024 | 26.38 | 27.07 | 26.38 | 26.76 | 1,053,299 | +0.12(+0.45%) |
Mar 14, 2024 | 27.12 | 27.46 | 26.39 | 26.64 | 471,300 | -0.69(-2.52%) |
Mar 13, 2024 | 27.39 | 27.93 | 27.15 | 27.33 | 322,188 | -0.21(-0.76%) |
Mar 12, 2024 | 28.10 | 28.19 | 27.49 | 27.54 | 311,420 | -0.76(-2.69%) |
Mar 11, 2024 | 28.06 | 28.59 | 28.00 | 28.30 | 353,733 | +0.24(+0.86%) |
Mar 08, 2024 | 28.59 | 28.78 | 27.95 | 28.06 | 199,117 | -0.05(-0.18%) |
Mar 07, 2024 | 28.40 | 28.64 | 27.94 | 28.11 | 278,444 | +0.11(+0.39%) |
Mar 06, 2024 | 28.11 | 28.35 | 27.05 | 28.00 | 506,254 | +0.00(+0.00%) |
Mar 05, 2024 | 26.86 | 28.23 | 26.86 | 28.00 | 414,906 | +1.00(+3.70%) |
Mar 04, 2024 | 27.48 | 27.87 | 26.84 | 27.00 | 452,806 | -0.49(-1.78%) |
Mar 01, 2024 | 27.03 | 27.49 | 26.61 | 27.49 | 403,932 | +0.25(+0.92%) |
Feb 29, 2024 | 27.74 | 28.00 | 27.02 | 27.24 | 1,004,075 | +0.09(+0.33%) |
Feb 28, 2024 | 26.98 | 27.42 | 26.82 | 27.15 | 518,521 | -0.14(-0.51%) |
Feb 27, 2024 | 27.31 | 27.57 | 27.11 | 27.29 | 266,867 | +0.17(+0.63%) |
Feb 26, 2024 | 27.45 | 27.80 | 26.96 | 27.12 | 266,434 | -0.54(-1.95%) |
Feb 23, 2024 | 27.61 | 28.07 | 27.28 | 27.66 | 209,142 | +0.10(+0.36%) |
Feb 22, 2024 | 27.70 | 27.94 | 27.34 | 27.56 | 245,229 | -0.33(-1.18%) |
Feb 21, 2024 | 27.97 | 28.05 | 27.78 | 27.89 | 249,261 | -0.24(-0.85%) |
Feb 20, 2024 | 28.03 | 28.58 | 28.03 | 28.13 | 224,502 | -0.38(-1.32%) |
Feb 16, 2024 | 28.62 | 28.76 | 28.27 | 28.50 | 280,630 | -0.41(-1.41%) |
Feb 15, 2024 | 27.74 | 29.10 | 27.74 | 28.91 | 291,495 | +1.18(+4.25%) |
Feb 14, 2024 | 27.48 | 27.79 | 26.95 | 27.73 | 442,646 | +0.72(+2.68%) |
Feb 13, 2024 | 27.48 | 27.66 | 26.60 | 27.01 | 394,397 | -1.61(-5.61%) |
Feb 12, 2024 | 28.02 | 29.07 | 28.00 | 28.61 | 276,502 | +0.66(+2.38%) |
Feb 09, 2024 | 27.66 | 28.05 | 27.05 | 27.95 | 257,541 | +0.37(+1.33%) |
Feb 08, 2024 | 27.29 | 27.67 | 27.22 | 27.58 | 197,673 | +0.09(+0.32%) |
Feb 07, 2024 | 27.63 | 27.63 | 26.70 | 27.49 | 298,737 | -0.12(-0.43%) |
Feb 06, 2024 | 27.46 | 27.87 | 27.40 | 27.61 | 224,396 | +0.11(+0.40%) |
Feb 05, 2024 | 27.77 | 27.82 | 27.25 | 27.50 | 245,329 | -0.59(-2.12%) |
Feb 02, 2024 | 27.74 | 28.49 | 27.61 | 28.10 | 245,683 | -0.21(-0.73%) |
Feb 01, 2024 | 29.01 | 29.03 | 27.06 | 28.31 | 372,015 | -0.47(-1.62%) |
Jan 31, 2024 | 29.96 | 30.27 | 28.72 | 28.77 | 393,807 | -1.63(-5.38%) |
Jan 30, 2024 | 30.56 | 30.73 | 30.32 | 30.41 | 230,256 | -0.30(-0.97%) |
Jan 29, 2024 | 30.49 | 31.06 | 30.35 | 30.70 | 287,787 | +0.27(+0.88%) |
Jan 26, 2024 | 30.22 | 30.59 | 30.04 | 30.44 | 205,465 | +0.49(+1.62%) |
Jan 25, 2024 | 30.60 | 30.68 | 29.78 | 29.95 | 311,012 | -0.21(-0.69%) |
Jan 24, 2024 | 30.17 | 30.44 | 29.98 | 30.16 | 250,492 | +0.28(+0.93%) |
Jan 23, 2024 | 30.57 | 30.70 | 29.75 | 29.88 | 296,984 | -0.44(-1.44%) |
Jan 22, 2024 | 29.77 | 30.34 | 29.67 | 30.32 | 341,535 | +0.90(+3.07%) |
Jan 19, 2024 | 28.92 | 29.46 | 28.57 | 29.42 | 365,444 | +0.69(+2.41%) |
Jan 18, 2024 | 28.66 | 28.74 | 28.28 | 28.72 | 512,305 | -0.01(-0.03%) |
Jan 17, 2024 | 29.43 | 30.33 | 28.25 | 28.73 | 511,367 | -1.24(-4.13%) |
Jan 16, 2024 | 29.93 | 30.49 | 29.74 | 29.97 | 408,865 | -0.51(-1.66%) |
Jan 12, 2024 | 31.04 | 31.21 | 30.17 | 30.48 | 198,080 | -0.17(-0.55%) |
Jan 11, 2024 | 30.64 | 30.68 | 30.00 | 30.64 | 378,013 | -0.26(-0.83%) |
Jan 10, 2024 | 30.64 | 30.93 | 30.21 | 30.90 | 289,386 | +0.07(+0.22%) |
Jan 09, 2024 | 30.62 | 31.08 | 30.36 | 30.83 | 350,456 | -0.35(-1.11%) |
Jan 08, 2024 | 30.74 | 31.22 | 30.52 | 31.18 | 400,709 | +0.38(+1.22%) |
Jan 05, 2024 | 30.73 | 31.34 | 30.73 | 30.80 | 316,600 | -0.20(-0.64%) |
Jan 04, 2024 | 31.11 | 31.40 | 30.98 | 31.00 | 297,183 | -0.06(-0.19%) |
Jan 03, 2024 | 32.42 | 32.42 | 30.97 | 31.06 | 430,732 | -1.61(-4.91%) |