Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.52 | 30.63 | 30.52 | 30.54 | 66,855 | -0.02(-0.07%) |
Mar 27, 2024 | 30.35 | 30.56 | 30.26 | 30.56 | 155,833 | +0.39(+1.29%) |
Mar 26, 2024 | 30.27 | 30.38 | 30.16 | 30.17 | 81,474 | +0.02(+0.07%) |
Mar 25, 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 65,214 | -0.05(-0.17%) |
Mar 22, 2024 | 30.32 | 30.35 | 30.14 | 30.20 | 81,925 | -0.16(-0.53%) |
Mar 21, 2024 | 30.14 | 30.41 | 30.14 | 30.36 | 61,123 | +0.32(+1.07%) |
Mar 20, 2024 | 29.65 | 30.06 | 29.58 | 30.04 | 51,156 | +0.33(+1.11%) |
Mar 19, 2024 | 29.41 | 29.71 | 29.41 | 29.71 | 210,345 | +0.21(+0.73%) |
Mar 18, 2024 | 29.53 | 29.60 | 29.42 | 29.50 | 54,353 | +0.08(+0.26%) |
Mar 15, 2024 | 29.33 | 29.56 | 29.33 | 29.42 | 37,696 | +0.00(+0.00%) |
Mar 14, 2024 | 29.70 | 29.77 | 29.29 | 29.42 | 76,801 | -0.28(-0.93%) |
Mar 13, 2024 | 29.58 | 29.80 | 29.58 | 29.70 | 74,965 | +0.06(+0.22%) |
Mar 12, 2024 | 29.49 | 29.64 | 29.40 | 29.63 | 48,436 | +0.16(+0.53%) |
Mar 11, 2024 | 29.37 | 29.48 | 29.30 | 29.48 | 37,540 | -0.04(-0.14%) |
Mar 08, 2024 | 29.62 | 29.78 | 29.47 | 29.52 | 58,349 | -0.03(-0.12%) |
Mar 07, 2024 | 29.44 | 29.59 | 29.41 | 29.55 | 97,518 | +0.25(+0.87%) |
Mar 06, 2024 | 29.31 | 29.39 | 29.20 | 29.30 | 54,439 | +0.25(+0.86%) |
Mar 05, 2024 | 29.11 | 29.29 | 28.98 | 29.05 | 70,850 | -0.33(-1.12%) |
Mar 04, 2024 | 29.32 | 29.44 | 29.32 | 29.38 | 70,449 | +0.10(+0.33%) |
Mar 01, 2024 | 29.04 | 29.28 | 29.03 | 29.28 | 56,474 | +0.19(+0.65%) |
Feb 29, 2024 | 29.08 | 29.11 | 28.91 | 29.09 | 30,560 | +0.16(+0.55%) |
Feb 28, 2024 | 28.78 | 29.03 | 28.74 | 28.93 | 36,245 | +0.04(+0.14%) |
Feb 27, 2024 | 28.82 | 28.91 | 28.80 | 28.89 | 47,656 | +0.17(+0.61%) |
Feb 26, 2024 | 28.64 | 28.87 | 28.64 | 28.72 | 80,287 | -0.06(-0.20%) |
Feb 23, 2024 | 28.63 | 28.82 | 28.60 | 28.78 | 66,098 | +0.23(+0.80%) |
Feb 22, 2024 | 28.29 | 28.62 | 28.29 | 28.55 | 81,418 | +0.39(+1.38%) |
Feb 21, 2024 | 28.17 | 28.22 | 28.05 | 28.16 | 41,239 | -0.06(-0.21%) |
Feb 20, 2024 | 28.00 | 28.30 | 28.00 | 28.22 | 106,283 | -0.11(-0.39%) |
Feb 16, 2024 | 28.43 | 28.61 | 28.33 | 28.33 | 139,173 | -0.23(-0.80%) |
Feb 15, 2024 | 28.34 | 28.57 | 28.34 | 28.56 | 53,505 | +0.32(+1.13%) |
Feb 14, 2024 | 28.29 | 28.29 | 28.00 | 28.24 | 224,427 | +0.41(+1.49%) |
Feb 13, 2024 | 27.78 | 27.97 | 27.65 | 27.83 | 81,526 | -0.50(-1.78%) |
Feb 12, 2024 | 28.24 | 28.45 | 28.22 | 28.33 | 82,262 | +0.09(+0.32%) |
Feb 09, 2024 | 28.11 | 28.27 | 28.08 | 28.24 | 50,796 | +0.16(+0.56%) |
Feb 08, 2024 | 27.89 | 28.10 | 27.89 | 28.08 | 86,440 | +0.20(+0.71%) |
Feb 07, 2024 | 27.79 | 27.98 | 27.67 | 27.88 | 70,695 | +0.24(+0.87%) |
Feb 06, 2024 | 27.51 | 27.66 | 27.51 | 27.64 | 91,221 | +0.17(+0.62%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.33 | 27.47 | 113,251 | -0.29(-1.03%) |
Feb 02, 2024 | 27.50 | 27.84 | 27.39 | 27.76 | 88,804 | +0.19(+0.68%) |
Feb 01, 2024 | 27.31 | 27.59 | 27.18 | 27.57 | 74,697 | +0.35(+1.28%) |
Jan 31, 2024 | 27.60 | 27.66 | 27.22 | 27.22 | 67,451 | -0.41(-1.48%) |
Jan 30, 2024 | 27.56 | 27.70 | 27.56 | 27.63 | 62,204 | -0.01(-0.04%) |
Jan 29, 2024 | 27.26 | 27.67 | 27.26 | 27.64 | 163,225 | +0.27(+0.98%) |
Jan 26, 2024 | 27.31 | 27.51 | 27.31 | 27.37 | 48,949 | +0.02(+0.07%) |
Jan 25, 2024 | 27.09 | 27.43 | 27.09 | 27.35 | 62,124 | +0.18(+0.67%) |
Jan 24, 2024 | 27.52 | 27.52 | 27.16 | 27.17 | 71,729 | -0.16(-0.59%) |
Jan 23, 2024 | 27.45 | 27.47 | 27.26 | 27.33 | 90,206 | -0.04(-0.15%) |
Jan 22, 2024 | 27.26 | 27.51 | 27.26 | 27.37 | 89,807 | +0.21(+0.77%) |
Jan 19, 2024 | 26.94 | 27.16 | 26.84 | 27.16 | 86,768 | +0.22(+0.81%) |
Jan 18, 2024 | 26.82 | 26.94 | 26.65 | 26.94 | 82,007 | +0.21(+0.78%) |
Jan 17, 2024 | 26.61 | 26.80 | 26.61 | 26.74 | 79,826 | -0.25(-0.92%) |
Jan 16, 2024 | 26.81 | 27.04 | 26.81 | 26.98 | 133,228 | -0.13(-0.48%) |
Jan 12, 2024 | 27.14 | 27.30 | 27.06 | 27.11 | 69,347 | -0.02(-0.07%) |
Jan 11, 2024 | 27.04 | 27.21 | 26.87 | 27.13 | 87,054 | -0.06(-0.22%) |
Jan 10, 2024 | 27.05 | 27.22 | 27.05 | 27.19 | 94,254 | +0.12(+0.44%) |
Jan 09, 2024 | 26.93 | 27.16 | 26.93 | 27.08 | 49,854 | -0.06(-0.22%) |
Jan 08, 2024 | 26.75 | 27.14 | 26.75 | 27.13 | 111,882 | +0.36(+1.34%) |
Jan 05, 2024 | 26.59 | 26.89 | 26.59 | 26.78 | 55,790 | +0.05(+0.19%) |
Jan 04, 2024 | 26.66 | 26.87 | 26.64 | 26.73 | 105,650 | -0.03(-0.11%) |
Jan 03, 2024 | 26.88 | 26.89 | 26.65 | 26.76 | 65,509 | -0.35(-1.29%) |