Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.59 | 31.69 | 31.58 | 31.61 | 660,251 | +0.05(+0.16%) |
Mar 27, 2024 | 31.40 | 31.56 | 31.34 | 31.56 | 546,297 | +0.33(+1.06%) |
Mar 26, 2024 | 31.40 | 31.41 | 31.22 | 31.23 | 4,481,229 | -0.10(-0.32%) |
Mar 25, 2024 | 31.42 | 31.42 | 31.32 | 31.33 | 723,364 | -0.13(-0.41%) |
Mar 22, 2024 | 31.62 | 31.62 | 31.45 | 31.46 | 726,214 | -0.13(-0.41%) |
Mar 21, 2024 | 31.57 | 31.72 | 31.52 | 31.59 | 560,971 | +0.20(+0.64%) |
Mar 20, 2024 | 31.11 | 31.41 | 31.09 | 31.39 | 892,486 | +0.28(+0.90%) |
Mar 19, 2024 | 30.88 | 31.15 | 30.84 | 31.11 | 983,874 | +0.22(+0.70%) |
Mar 18, 2024 | 30.98 | 31.01 | 30.87 | 30.89 | 619,423 | +0.10(+0.32%) |
Mar 15, 2024 | 30.76 | 30.90 | 30.71 | 30.79 | 629,605 | -0.19(-0.61%) |
Mar 14, 2024 | 31.15 | 31.15 | 30.79 | 30.98 | 992,199 | -0.03(-0.10%) |
Mar 13, 2024 | 31.04 | 31.09 | 30.92 | 31.01 | 572,516 | -0.01(-0.03%) |
Mar 12, 2024 | 30.78 | 31.04 | 30.72 | 31.02 | 631,055 | +0.35(+1.14%) |
Mar 11, 2024 | 30.67 | 30.68 | 30.48 | 30.67 | 1,042,441 | -0.06(-0.19%) |
Mar 08, 2024 | 30.97 | 31.03 | 30.71 | 30.73 | 683,218 | -0.28(-0.90%) |
Mar 07, 2024 | 30.93 | 31.06 | 30.93 | 31.01 | 1,382,136 | +0.25(+0.81%) |
Mar 06, 2024 | 30.80 | 30.92 | 30.68 | 30.76 | 705,519 | +0.17(+0.55%) |
Mar 05, 2024 | 30.79 | 30.80 | 30.46 | 30.59 | 1,102,500 | -0.28(-0.90%) |
Mar 04, 2024 | 30.93 | 30.98 | 30.87 | 30.87 | 530,665 | -0.04(-0.13%) |
Mar 01, 2024 | 30.62 | 30.92 | 30.62 | 30.91 | 775,428 | +0.35(+1.14%) |
Feb 29, 2024 | 30.63 | 30.63 | 30.43 | 30.56 | 779,013 | +0.05(+0.16%) |
Feb 28, 2024 | 30.46 | 30.55 | 30.43 | 30.51 | 734,235 | +0.00(+0.00%) |
Feb 27, 2024 | 30.48 | 30.53 | 30.42 | 30.51 | 791,832 | +0.04(+0.13%) |
Feb 26, 2024 | 30.54 | 30.57 | 30.45 | 30.47 | 784,168 | -0.02(-0.07%) |
Feb 23, 2024 | 30.48 | 30.56 | 30.44 | 30.49 | 962,398 | +0.08(+0.26%) |
Feb 22, 2024 | 30.14 | 30.46 | 30.11 | 30.41 | 970,414 | +0.57(+1.90%) |
Feb 21, 2024 | 29.73 | 29.87 | 29.63 | 29.85 | 1,155,753 | +0.04(+0.13%) |
Feb 20, 2024 | 29.88 | 29.90 | 29.71 | 29.81 | 746,967 | -0.18(-0.60%) |
Feb 16, 2024 | 30.11 | 30.20 | 29.96 | 29.99 | 558,560 | -0.06(-0.20%) |
Feb 15, 2024 | 29.88 | 30.08 | 29.88 | 30.05 | 750,851 | +0.20(+0.67%) |
Feb 14, 2024 | 29.78 | 29.87 | 29.63 | 29.85 | 1,693,686 | +0.19(+0.64%) |
Feb 13, 2024 | 29.65 | 29.74 | 29.45 | 29.66 | 786,328 | -0.35(-1.16%) |
Feb 12, 2024 | 30.01 | 30.12 | 29.96 | 30.01 | 789,896 | +0.00(+0.00%) |
Feb 09, 2024 | 29.92 | 30.03 | 29.88 | 30.01 | 600,732 | +0.08(+0.27%) |
Feb 08, 2024 | 29.85 | 29.94 | 29.84 | 29.93 | 502,517 | +0.12(+0.40%) |
Feb 07, 2024 | 29.75 | 29.87 | 29.68 | 29.81 | 651,875 | +0.21(+0.71%) |
Feb 06, 2024 | 29.65 | 29.66 | 29.50 | 29.60 | 992,459 | +0.09(+0.30%) |
Feb 05, 2024 | 29.58 | 29.61 | 29.39 | 29.51 | 695,503 | -0.04(-0.14%) |
Feb 02, 2024 | 29.38 | 29.66 | 29.29 | 29.55 | 1,394,457 | +0.06(+0.20%) |
Feb 01, 2024 | 29.14 | 29.49 | 29.11 | 29.49 | 842,358 | +0.41(+1.41%) |
Jan 31, 2024 | 29.42 | 29.45 | 29.07 | 29.08 | 558,874 | -0.38(-1.29%) |
Jan 30, 2024 | 29.35 | 29.49 | 29.34 | 29.46 | 690,312 | +0.04(+0.14%) |
Jan 29, 2024 | 29.29 | 29.44 | 29.23 | 29.42 | 680,202 | +0.14(+0.48%) |
Jan 26, 2024 | 29.32 | 29.37 | 29.21 | 29.28 | 685,488 | -0.07(-0.24%) |
Jan 25, 2024 | 29.30 | 29.40 | 29.21 | 29.35 | 811,740 | +0.24(+0.82%) |
Jan 24, 2024 | 29.27 | 29.30 | 29.09 | 29.11 | 1,312,420 | -0.02(-0.07%) |
Jan 23, 2024 | 29.12 | 29.13 | 29.01 | 29.13 | 790,057 | +0.04(+0.14%) |
Jan 22, 2024 | 29.04 | 29.12 | 29.01 | 29.09 | 1,630,487 | +0.12(+0.41%) |
Jan 19, 2024 | 28.69 | 29.01 | 28.64 | 28.97 | 1,556,649 | +0.35(+1.22%) |
Jan 18, 2024 | 28.42 | 28.64 | 28.36 | 28.62 | 695,862 | +0.31(+1.09%) |
Jan 17, 2024 | 28.28 | 28.36 | 28.19 | 28.31 | 520,762 | -0.15(-0.53%) |
Jan 16, 2024 | 28.49 | 28.55 | 28.35 | 28.46 | 697,591 | -0.11(-0.38%) |
Jan 12, 2024 | 28.61 | 28.65 | 28.46 | 28.57 | 524,577 | +0.09(+0.32%) |
Jan 11, 2024 | 28.50 | 28.52 | 28.23 | 28.48 | 605,029 | +0.04(+0.14%) |
Jan 10, 2024 | 28.36 | 28.49 | 28.29 | 28.44 | 474,524 | +0.11(+0.39%) |
Jan 09, 2024 | 28.28 | 28.38 | 28.21 | 28.33 | 407,266 | -0.07(-0.26%) |
Jan 08, 2024 | 28.10 | 28.41 | 28.07 | 28.40 | 537,842 | +0.29(+1.03%) |
Jan 05, 2024 | 28.10 | 28.26 | 28.02 | 28.12 | 645,609 | +0.02(+0.09%) |
Jan 04, 2024 | 28.16 | 28.33 | 28.08 | 28.09 | 866,206 | -0.09(-0.32%) |
Jan 03, 2024 | 28.30 | 28.32 | 28.16 | 28.18 | 1,279,125 | -0.22(-0.77%) |