Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.95 | 31.13 | 31.13 | 31.15 | 930,650 | +0.34(+1.10%) |
Mar 27, 2024 | 30.95 | 31.00 | 30.62 | 30.81 | 1,164,469 | +0.16(+0.52%) |
Mar 26, 2024 | 30.78 | 30.93 | 30.54 | 30.65 | 1,155,613 | +0.07(+0.22%) |
Mar 25, 2024 | 30.44 | 30.86 | 30.29 | 30.58 | 1,588,236 | +0.41(+1.36%) |
Mar 22, 2024 | 30.18 | 30.18 | 29.96 | 30.17 | 798,511 | +0.01(+0.03%) |
Mar 21, 2024 | 30.00 | 30.26 | 29.85 | 30.16 | 914,657 | +0.26(+0.88%) |
Mar 20, 2024 | 29.77 | 29.98 | 29.66 | 29.90 | 733,498 | +0.13(+0.43%) |
Mar 19, 2024 | 29.88 | 29.88 | 29.62 | 29.77 | 595,953 | +0.00(+0.00%) |
Mar 18, 2024 | 29.67 | 29.97 | 29.58 | 29.77 | 801,083 | +0.13(+0.43%) |
Mar 15, 2024 | 29.52 | 29.74 | 29.33 | 29.65 | 995,762 | +0.23(+0.80%) |
Mar 14, 2024 | 30.16 | 30.19 | 29.30 | 29.41 | 1,526,797 | -0.73(-2.43%) |
Mar 13, 2024 | 30.01 | 30.29 | 30.01 | 30.14 | 1,063,843 | +0.14(+0.45%) |
Mar 12, 2024 | 29.83 | 30.02 | 29.72 | 30.01 | 749,060 | +0.27(+0.92%) |
Mar 11, 2024 | 29.65 | 29.88 | 29.52 | 29.73 | 653,375 | +0.09(+0.30%) |
Mar 08, 2024 | 29.56 | 29.95 | 29.51 | 29.65 | 862,340 | +0.19(+0.63%) |
Mar 07, 2024 | 29.35 | 29.55 | 29.26 | 29.46 | 846,312 | +0.18(+0.60%) |
Mar 06, 2024 | 29.17 | 29.64 | 29.17 | 29.28 | 947,159 | +0.29(+1.01%) |
Mar 05, 2024 | 29.09 | 29.24 | 28.93 | 28.99 | 1,014,059 | +0.02(+0.07%) |
Mar 04, 2024 | 29.02 | 29.08 | 28.82 | 28.97 | 945,996 | +0.05(+0.17%) |
Mar 01, 2024 | 28.83 | 28.96 | 28.64 | 28.92 | 815,355 | +0.05(+0.17%) |
Feb 29, 2024 | 28.78 | 28.91 | 28.54 | 28.87 | 1,043,252 | -0.03(-0.10%) |
Feb 28, 2024 | 29.26 | 29.49 | 28.88 | 28.90 | 1,079,623 | -0.30(-1.04%) |
Feb 27, 2024 | 29.10 | 29.26 | 28.76 | 29.21 | 1,147,761 | +0.20(+0.71%) |
Feb 26, 2024 | 29.15 | 29.18 | 28.92 | 29.00 | 790,578 | -0.04(-0.13%) |
Feb 23, 2024 | 28.88 | 29.17 | 28.78 | 29.04 | 853,008 | +0.22(+0.78%) |
Feb 22, 2024 | 28.65 | 28.83 | 28.61 | 28.82 | 544,482 | +0.28(+0.99%) |
Feb 21, 2024 | 28.35 | 28.58 | 28.34 | 28.53 | 520,760 | +0.15(+0.52%) |
Feb 20, 2024 | 28.29 | 28.55 | 28.11 | 28.39 | 1,178,160 | -0.26(-0.92%) |
Feb 16, 2024 | 28.54 | 28.72 | 28.42 | 28.65 | 682,359 | +0.12(+0.41%) |
Feb 15, 2024 | 28.21 | 28.54 | 28.21 | 28.53 | 934,704 | +0.33(+1.18%) |
Feb 14, 2024 | 28.17 | 28.30 | 27.93 | 28.20 | 873,068 | +0.17(+0.59%) |
Feb 13, 2024 | 27.66 | 28.24 | 27.47 | 28.04 | 1,159,282 | +0.16(+0.56%) |
Feb 12, 2024 | 27.72 | 27.98 | 27.69 | 27.88 | 647,554 | +0.19(+0.67%) |
Feb 09, 2024 | 27.86 | 27.86 | 27.53 | 27.69 | 846,223 | -0.05(-0.18%) |
Feb 08, 2024 | 27.56 | 27.81 | 27.49 | 27.74 | 853,225 | +0.12(+0.42%) |
Feb 07, 2024 | 27.34 | 27.73 | 27.31 | 27.63 | 816,247 | +0.34(+1.25%) |
Feb 06, 2024 | 27.50 | 27.52 | 27.10 | 27.28 | 1,294,288 | -0.18(-0.64%) |
Feb 05, 2024 | 27.90 | 27.95 | 27.36 | 27.46 | 1,666,051 | -0.45(-1.61%) |
Feb 02, 2024 | 27.74 | 27.99 | 27.65 | 27.91 | 961,690 | +0.17(+0.60%) |
Feb 01, 2024 | 27.93 | 28.00 | 27.43 | 27.74 | 1,385,360 | -0.17(-0.59%) |
Jan 31, 2024 | 28.03 | 28.17 | 27.90 | 27.91 | 1,204,760 | -0.29(-1.04%) |
Jan 30, 2024 | 28.05 | 28.35 | 28.05 | 28.20 | 985,488 | +0.16(+0.56%) |
Jan 29, 2024 | 28.00 | 28.23 | 27.88 | 28.05 | 845,040 | +0.13(+0.45%) |
Jan 26, 2024 | 27.80 | 27.99 | 27.76 | 27.92 | 759,487 | +0.26(+0.95%) |
Jan 25, 2024 | 27.80 | 27.93 | 27.60 | 27.66 | 1,163,535 | -0.14(-0.49%) |
Jan 24, 2024 | 27.76 | 28.01 | 27.73 | 27.79 | 1,053,567 | -0.05(-0.18%) |
Jan 23, 2024 | 27.82 | 27.88 | 27.66 | 27.84 | 989,497 | +0.02(+0.07%) |
Jan 22, 2024 | 27.61 | 27.85 | 27.58 | 27.82 | 844,266 | +0.26(+0.96%) |
Jan 19, 2024 | 27.67 | 27.67 | 27.40 | 27.56 | 698,167 | -0.02(-0.07%) |
Jan 18, 2024 | 27.61 | 27.62 | 27.30 | 27.58 | 787,414 | +0.04(+0.14%) |
Jan 17, 2024 | 27.31 | 27.58 | 27.28 | 27.54 | 820,331 | +0.20(+0.71%) |
Jan 16, 2024 | 27.38 | 27.53 | 27.24 | 27.34 | 851,868 | -0.25(-0.92%) |
Jan 12, 2024 | 27.68 | 27.71 | 27.57 | 27.60 | 1,235,016 | +0.10(+0.35%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.37 | 27.50 | 1,698,847 | -0.23(-0.84%) |
Jan 10, 2024 | 27.80 | 28.05 | 27.73 | 27.73 | 1,842,314 | -0.07(-0.25%) |
Jan 09, 2024 | 27.95 | 28.03 | 27.78 | 27.80 | 1,035,421 | -0.20(-0.70%) |
Jan 08, 2024 | 27.85 | 28.06 | 27.75 | 28.00 | 746,420 | +0.25(+0.91%) |
Jan 05, 2024 | 28.01 | 28.11 | 27.64 | 27.74 | 1,172,335 | -0.26(-0.94%) |
Jan 04, 2024 | 27.27 | 28.07 | 27.27 | 28.01 | 1,935,964 | +0.73(+2.68%) |
Jan 03, 2024 | 27.25 | 27.44 | 27.09 | 27.27 | 1,078,106 | +0.09(+0.32%) |