Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.34 | 32.62 | 32.34 | 32.51 | 121,177 | +0.24(+0.74%) |
Mar 27, 2024 | 31.77 | 32.29 | 31.73 | 32.28 | 158,602 | +0.76(+2.40%) |
Mar 26, 2024 | 31.82 | 31.82 | 31.52 | 31.52 | 85,956 | -0.08(-0.25%) |
Mar 25, 2024 | 31.60 | 31.85 | 31.60 | 31.60 | 97,490 | +0.08(+0.25%) |
Mar 22, 2024 | 32.05 | 32.11 | 31.52 | 31.52 | 107,544 | -0.51(-1.58%) |
Mar 21, 2024 | 31.79 | 32.13 | 31.79 | 32.03 | 130,425 | +0.34(+1.07%) |
Mar 20, 2024 | 31.00 | 31.82 | 30.97 | 31.69 | 221,312 | +0.55(+1.76%) |
Mar 19, 2024 | 30.79 | 31.21 | 30.79 | 31.14 | 143,210 | +0.23(+0.74%) |
Mar 18, 2024 | 31.14 | 31.14 | 30.88 | 30.91 | 100,846 | -0.16(-0.51%) |
Mar 15, 2024 | 30.82 | 31.16 | 30.82 | 31.07 | 138,870 | +0.19(+0.61%) |
Mar 14, 2024 | 31.32 | 31.34 | 30.69 | 30.88 | 197,994 | -0.50(-1.59%) |
Mar 13, 2024 | 31.34 | 31.59 | 31.28 | 31.38 | 124,623 | +0.05(+0.16%) |
Mar 12, 2024 | 31.50 | 31.50 | 31.16 | 31.33 | 164,087 | -0.11(-0.35%) |
Mar 11, 2024 | 31.41 | 31.59 | 31.28 | 31.44 | 127,169 | -0.03(-0.10%) |
Mar 08, 2024 | 31.60 | 31.84 | 31.40 | 31.47 | 172,172 | +0.09(+0.29%) |
Mar 07, 2024 | 31.40 | 31.61 | 31.34 | 31.38 | 155,921 | +0.17(+0.54%) |
Mar 06, 2024 | 31.40 | 31.40 | 31.10 | 31.21 | 213,574 | -0.06(-0.19%) |
Mar 05, 2024 | 31.07 | 31.50 | 31.01 | 31.27 | 364,757 | +0.07(+0.22%) |
Mar 04, 2024 | 31.32 | 31.49 | 31.17 | 31.20 | 171,079 | -0.02(-0.06%) |
Mar 01, 2024 | 31.19 | 31.30 | 30.92 | 31.22 | 285,558 | +0.04(+0.13%) |
Feb 29, 2024 | 31.24 | 31.48 | 31.07 | 31.18 | 141,585 | +0.31(+1.00%) |
Feb 28, 2024 | 30.97 | 31.08 | 30.83 | 30.87 | 121,898 | -0.19(-0.61%) |
Feb 27, 2024 | 31.09 | 31.16 | 30.94 | 31.06 | 191,799 | +0.17(+0.55%) |
Feb 26, 2024 | 30.98 | 31.13 | 30.78 | 30.89 | 120,084 | -0.16(-0.51%) |
Feb 23, 2024 | 31.02 | 31.20 | 30.83 | 31.05 | 162,070 | +0.05(+0.18%) |
Feb 22, 2024 | 31.10 | 31.10 | 30.80 | 31.00 | 122,981 | -0.06(-0.19%) |
Feb 21, 2024 | 30.92 | 31.10 | 30.84 | 31.06 | 138,480 | +0.02(+0.06%) |
Feb 20, 2024 | 31.01 | 31.21 | 30.82 | 31.04 | 145,200 | -0.20(-0.64%) |
Feb 16, 2024 | 31.20 | 31.53 | 31.12 | 31.24 | 176,533 | -0.31(-0.98%) |
Feb 15, 2024 | 30.81 | 31.55 | 30.81 | 31.54 | 133,024 | +0.96(+3.15%) |
Feb 14, 2024 | 30.53 | 30.68 | 30.19 | 30.58 | 200,181 | +0.45(+1.48%) |
Feb 13, 2024 | 30.58 | 30.58 | 29.92 | 30.13 | 146,260 | -1.22(-3.90%) |
Feb 12, 2024 | 30.85 | 31.48 | 30.85 | 31.35 | 411,684 | +0.53(+1.71%) |
Feb 09, 2024 | 30.64 | 30.83 | 30.34 | 30.83 | 157,631 | +0.24(+0.78%) |
Feb 08, 2024 | 30.22 | 30.59 | 30.12 | 30.59 | 168,851 | +0.41(+1.35%) |
Feb 07, 2024 | 30.35 | 30.35 | 30.04 | 30.18 | 132,811 | -0.12(-0.39%) |
Feb 06, 2024 | 30.14 | 30.43 | 30.04 | 30.30 | 136,991 | +0.19(+0.63%) |
Feb 05, 2024 | 30.34 | 30.34 | 29.95 | 30.11 | 117,636 | -0.52(-1.69%) |
Feb 02, 2024 | 30.55 | 30.81 | 30.37 | 30.63 | 157,581 | -0.30(-0.96%) |
Feb 01, 2024 | 30.86 | 30.98 | 30.28 | 30.93 | 206,942 | +0.28(+0.91%) |
Jan 31, 2024 | 31.45 | 31.56 | 30.65 | 30.65 | 241,631 | -0.87(-2.77%) |
Jan 30, 2024 | 31.53 | 31.57 | 31.34 | 31.52 | 184,020 | -0.05(-0.16%) |
Jan 29, 2024 | 31.34 | 31.59 | 31.19 | 31.57 | 160,182 | +0.29(+0.92%) |
Jan 26, 2024 | 31.32 | 31.51 | 31.19 | 31.29 | 178,335 | +0.08(+0.25%) |
Jan 25, 2024 | 31.24 | 31.35 | 30.92 | 31.21 | 146,742 | +0.35(+1.14%) |
Jan 24, 2024 | 31.34 | 31.43 | 30.82 | 30.85 | 106,204 | -0.16(-0.51%) |
Jan 23, 2024 | 31.37 | 31.40 | 30.95 | 31.01 | 157,435 | -0.17(-0.54%) |
Jan 22, 2024 | 30.70 | 31.18 | 30.68 | 31.18 | 213,469 | +0.66(+2.15%) |
Jan 19, 2024 | 30.37 | 30.54 | 30.02 | 30.53 | 193,901 | +0.33(+1.08%) |
Jan 18, 2024 | 30.20 | 30.21 | 29.87 | 30.20 | 179,881 | +0.17(+0.56%) |
Jan 17, 2024 | 29.93 | 30.24 | 29.79 | 30.03 | 217,436 | -0.30(-0.98%) |
Jan 16, 2024 | 30.59 | 30.61 | 30.25 | 30.33 | 208,073 | -0.49(-1.58%) |
Jan 12, 2024 | 31.15 | 31.25 | 30.69 | 30.81 | 115,349 | +0.00(+0.00%) |
Jan 11, 2024 | 30.93 | 30.95 | 30.55 | 30.81 | 175,540 | -0.27(-0.86%) |
Jan 10, 2024 | 30.94 | 31.10 | 30.82 | 31.08 | 142,036 | +0.08(+0.26%) |
Jan 09, 2024 | 31.07 | 31.14 | 30.88 | 31.00 | 179,538 | -0.38(-1.20%) |
Jan 08, 2024 | 31.07 | 31.39 | 30.96 | 31.38 | 387,688 | +0.30(+0.96%) |
Jan 05, 2024 | 30.94 | 31.39 | 30.93 | 31.08 | 119,696 | -0.03(-0.10%) |
Jan 04, 2024 | 31.20 | 31.35 | 31.07 | 31.11 | 144,353 | -0.10(-0.32%) |
Jan 03, 2024 | 31.76 | 31.76 | 31.14 | 31.21 | 232,223 | -0.78(-2.45%) |