Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.53 | 31.53 | 31.42 | 31.45 | 55,129 | -0.12(-0.39%) |
Mar 27, 2024 | 31.55 | 31.57 | 31.45 | 31.57 | 18,513 | +0.10(+0.32%) |
Mar 26, 2024 | 31.51 | 31.59 | 31.45 | 31.47 | 18,493 | +0.13(+0.41%) |
Mar 25, 2024 | 31.60 | 31.60 | 31.26 | 31.34 | 36,612 | -0.30(-0.95%) |
Mar 22, 2024 | 31.71 | 31.71 | 31.61 | 31.64 | 31,194 | -0.05(-0.15%) |
Mar 21, 2024 | 31.56 | 31.70 | 31.56 | 31.69 | 36,958 | +0.27(+0.85%) |
Mar 20, 2024 | 31.36 | 31.45 | 31.29 | 31.42 | 32,881 | +0.25(+0.81%) |
Mar 19, 2024 | 30.90 | 31.19 | 30.90 | 31.17 | 58,664 | +0.52(+1.69%) |
Mar 18, 2024 | 30.57 | 30.66 | 30.56 | 30.65 | 26,635 | +0.43(+1.42%) |
Mar 15, 2024 | 30.17 | 30.22 | 29.89 | 30.22 | 19,951 | +0.45(+1.51%) |
Mar 14, 2024 | 29.94 | 29.98 | 29.73 | 29.77 | 20,541 | -0.06(-0.20%) |
Mar 13, 2024 | 29.75 | 29.84 | 29.71 | 29.83 | 27,927 | -0.20(-0.66%) |
Mar 12, 2024 | 29.85 | 30.07 | 29.80 | 30.03 | 10,142 | +0.31(+1.04%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.60 | 29.72 | 54,937 | -0.65(-2.14%) |
Mar 08, 2024 | 30.55 | 30.62 | 30.37 | 30.37 | 38,656 | -0.25(-0.82%) |
Mar 07, 2024 | 30.65 | 30.69 | 30.57 | 30.62 | 58,769 | -0.27(-0.86%) |
Mar 06, 2024 | 30.92 | 30.99 | 30.79 | 30.89 | 32,155 | +0.34(+1.10%) |
Mar 05, 2024 | 30.67 | 30.71 | 30.48 | 30.55 | 25,497 | +0.07(+0.23%) |
Mar 04, 2024 | 30.51 | 30.54 | 30.40 | 30.48 | 26,520 | -0.10(-0.33%) |
Mar 01, 2024 | 30.53 | 30.60 | 30.47 | 30.58 | 27,542 | +0.55(+1.83%) |
Feb 29, 2024 | 30.05 | 30.10 | 29.92 | 30.03 | 19,736 | +0.03(+0.11%) |
Feb 28, 2024 | 32.00 | 32.00 | 29.98 | 30.00 | 35,397 | -0.16(-0.54%) |
Feb 27, 2024 | 30.13 | 30.18 | 30.08 | 30.16 | 20,013 | +0.04(+0.13%) |
Feb 26, 2024 | 30.32 | 30.32 | 30.08 | 30.12 | 23,055 | +0.02(+0.07%) |
Feb 23, 2024 | 30.06 | 30.13 | 30.06 | 30.10 | 19,078 | +0.09(+0.30%) |
Feb 22, 2024 | 30.00 | 30.05 | 29.89 | 30.01 | 29,637 | +0.47(+1.60%) |
Feb 21, 2024 | 29.53 | 29.60 | 29.46 | 29.54 | 16,823 | -0.02(-0.08%) |
Feb 20, 2024 | 29.55 | 29.59 | 29.43 | 29.56 | 17,605 | +0.13(+0.44%) |
Feb 16, 2024 | 29.46 | 29.54 | 29.39 | 29.43 | 24,784 | +0.08(+0.26%) |
Feb 15, 2024 | 29.17 | 29.35 | 29.13 | 29.35 | 18,689 | +0.16(+0.56%) |
Feb 14, 2024 | 29.13 | 29.19 | 29.03 | 29.19 | 24,207 | +0.08(+0.27%) |
Feb 13, 2024 | 29.25 | 29.27 | 29.03 | 29.11 | 53,444 | +0.16(+0.55%) |
Feb 12, 2024 | 28.92 | 29.04 | 28.90 | 28.95 | 23,698 | +0.15(+0.52%) |
Feb 09, 2024 | 28.73 | 28.81 | 28.68 | 28.80 | 21,131 | +0.10(+0.35%) |
Feb 08, 2024 | 28.71 | 28.71 | 28.50 | 28.70 | 22,528 | +0.08(+0.28%) |
Feb 07, 2024 | 28.60 | 28.62 | 28.49 | 28.62 | 28,013 | +0.24(+0.86%) |
Feb 06, 2024 | 28.39 | 28.45 | 28.27 | 28.38 | 27,250 | -0.18(-0.65%) |
Feb 05, 2024 | 28.48 | 28.62 | 28.43 | 28.56 | 27,563 | -0.04(-0.14%) |
Feb 02, 2024 | 28.40 | 28.60 | 28.39 | 28.60 | 26,462 | +0.22(+0.79%) |
Feb 01, 2024 | 28.26 | 28.37 | 28.10 | 28.37 | 20,732 | +0.18(+0.65%) |
Jan 31, 2024 | 28.42 | 28.42 | 28.15 | 28.19 | 17,858 | +0.02(+0.06%) |
Jan 30, 2024 | 28.13 | 28.22 | 28.13 | 28.18 | 20,961 | -0.05(-0.19%) |
Jan 29, 2024 | 28.21 | 28.23 | 28.10 | 28.23 | 26,303 | +0.21(+0.75%) |
Jan 26, 2024 | 27.95 | 28.09 | 27.95 | 28.02 | 50,946 | -0.11(-0.39%) |
Jan 25, 2024 | 28.22 | 28.22 | 28.07 | 28.13 | 13,588 | -0.10(-0.37%) |
Jan 24, 2024 | 28.12 | 28.28 | 28.09 | 28.23 | 25,318 | -0.08(-0.27%) |
Jan 23, 2024 | 28.22 | 28.33 | 28.22 | 28.31 | 24,403 | -0.18(-0.63%) |
Jan 22, 2024 | 28.44 | 28.54 | 28.39 | 28.49 | 43,306 | +0.32(+1.13%) |
Jan 19, 2024 | 28.10 | 28.18 | 27.99 | 28.17 | 18,628 | +0.04(+0.14%) |
Jan 18, 2024 | 27.97 | 28.13 | 27.97 | 28.13 | 26,096 | +0.24(+0.87%) |
Jan 17, 2024 | 27.84 | 27.89 | 27.77 | 27.89 | 46,478 | -0.21(-0.75%) |
Jan 16, 2024 | 28.22 | 28.22 | 28.02 | 28.10 | 43,700 | +0.21(+0.77%) |
Jan 12, 2024 | 27.87 | 27.94 | 27.82 | 27.89 | 28,816 | +0.18(+0.66%) |
Jan 11, 2024 | 27.86 | 27.86 | 27.61 | 27.70 | 43,561 | +0.14(+0.50%) |
Jan 10, 2024 | 27.46 | 27.59 | 27.46 | 27.56 | 24,557 | +0.67(+2.50%) |
Jan 09, 2024 | 26.75 | 26.92 | 26.75 | 26.89 | 18,779 | -0.08(-0.30%) |
Jan 08, 2024 | 26.72 | 26.98 | 26.69 | 26.97 | 14,192 | +0.26(+0.99%) |
Jan 05, 2024 | 26.70 | 26.83 | 26.68 | 26.71 | 21,504 | +0.23(+0.86%) |
Jan 04, 2024 | 26.51 | 26.60 | 26.48 | 26.48 | 15,113 | +0.21(+0.79%) |
Jan 03, 2024 | 26.31 | 26.37 | 26.27 | 26.27 | 9,302 | +0.04(+0.15%) |