Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.87 | 29.92 | 29.70 | 29.86 | 5,011 | +0.56(+1.91%) |
Mar 27, 2024 | 29.25 | 29.86 | 29.00 | 29.30 | 10,954 | +0.42(+1.45%) |
Mar 26, 2024 | 29.99 | 29.99 | 28.88 | 28.88 | 9,716 | +0.16(+0.56%) |
Mar 25, 2024 | 29.13 | 29.25 | 28.70 | 28.72 | 53,693 | -0.71(-2.41%) |
Mar 22, 2024 | 29.76 | 29.79 | 29.24 | 29.43 | 10,414 | -0.66(-2.19%) |
Mar 21, 2024 | 29.77 | 30.39 | 29.75 | 30.09 | 14,374 | +0.64(+2.17%) |
Mar 20, 2024 | 28.75 | 29.85 | 28.75 | 29.45 | 11,129 | +0.72(+2.51%) |
Mar 19, 2024 | 29.11 | 29.38 | 28.73 | 28.73 | 30,476 | -0.32(-1.10%) |
Mar 18, 2024 | 29.71 | 29.85 | 29.02 | 29.05 | 13,887 | -0.88(-2.94%) |
Mar 15, 2024 | 29.01 | 30.32 | 29.01 | 29.93 | 43,001 | +0.92(+3.17%) |
Mar 14, 2024 | 29.01 | 29.46 | 29.01 | 29.01 | 20,954 | +0.00(+0.00%) |
Mar 13, 2024 | 29.05 | 29.21 | 29.01 | 29.01 | 10,381 | +0.01(+0.03%) |
Mar 12, 2024 | 29.01 | 29.21 | 29.00 | 29.00 | 5,514 | -0.06(-0.21%) |
Mar 11, 2024 | 29.25 | 29.99 | 29.05 | 29.06 | 5,646 | -0.71(-2.38%) |
Mar 08, 2024 | 30.06 | 30.36 | 29.50 | 29.77 | 10,700 | +0.08(+0.27%) |
Mar 07, 2024 | 29.50 | 29.97 | 29.50 | 29.69 | 4,759 | +0.19(+0.64%) |
Mar 06, 2024 | 29.75 | 29.88 | 29.50 | 29.50 | 7,102 | +0.00(+0.00%) |
Mar 05, 2024 | 29.20 | 29.91 | 29.16 | 29.50 | 15,128 | +0.11(+0.37%) |
Mar 04, 2024 | 29.55 | 29.78 | 29.32 | 29.39 | 16,207 | -0.33(-1.11%) |
Mar 01, 2024 | 29.98 | 29.98 | 29.61 | 29.72 | 3,551 | +0.02(+0.07%) |
Feb 29, 2024 | 29.87 | 30.00 | 29.60 | 29.70 | 6,860 | +0.23(+0.78%) |
Feb 28, 2024 | 29.27 | 29.80 | 29.27 | 29.47 | 10,583 | +0.14(+0.48%) |
Feb 27, 2024 | 29.34 | 29.68 | 29.18 | 29.33 | 14,022 | +0.41(+1.42%) |
Feb 26, 2024 | 29.25 | 29.85 | 28.92 | 28.92 | 11,481 | -0.30(-1.03%) |
Feb 23, 2024 | 29.39 | 29.39 | 29.18 | 29.22 | 6,892 | +0.17(+0.59%) |
Feb 22, 2024 | 29.00 | 29.06 | 29.00 | 29.05 | 8,167 | +0.05(+0.17%) |
Feb 21, 2024 | 28.95 | 29.15 | 28.85 | 29.00 | 54,619 | +0.09(+0.31%) |
Feb 20, 2024 | 29.34 | 29.57 | 28.80 | 28.91 | 32,617 | -0.22(-0.76%) |
Feb 16, 2024 | 29.25 | 29.44 | 28.86 | 29.13 | 10,516 | -0.12(-0.41%) |
Feb 15, 2024 | 28.80 | 29.52 | 28.65 | 29.25 | 22,569 | +0.55(+1.92%) |
Feb 14, 2024 | 28.84 | 28.84 | 28.51 | 28.70 | 10,464 | +0.20(+0.70%) |
Feb 13, 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 20,003 | -1.12(-3.78%) |
Feb 12, 2024 | 29.48 | 30.24 | 29.48 | 29.62 | 12,843 | +0.61(+2.10%) |
Feb 09, 2024 | 28.68 | 29.19 | 28.65 | 29.01 | 30,429 | +0.36(+1.26%) |
Feb 08, 2024 | 28.65 | 29.55 | 28.59 | 28.65 | 19,027 | +0.00(+0.00%) |
Feb 07, 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 17,824 | -0.14(-0.49%) |
Feb 06, 2024 | 29.30 | 29.57 | 28.77 | 28.79 | 31,851 | -0.51(-1.74%) |
Feb 05, 2024 | 29.35 | 29.67 | 28.95 | 29.30 | 45,165 | -0.40(-1.35%) |
Feb 02, 2024 | 31.00 | 31.24 | 28.75 | 29.70 | 50,631 | +0.13(+0.44%) |
Feb 01, 2024 | 29.52 | 29.57 | 28.86 | 29.57 | 15,895 | +0.10(+0.34%) |
Jan 31, 2024 | 30.52 | 30.57 | 29.47 | 29.47 | 14,357 | -1.18(-3.85%) |
Jan 30, 2024 | 30.52 | 30.69 | 30.36 | 30.65 | 10,447 | +0.14(+0.46%) |
Jan 29, 2024 | 30.56 | 30.89 | 30.51 | 30.51 | 11,862 | -0.09(-0.29%) |
Jan 26, 2024 | 30.68 | 31.18 | 30.56 | 30.60 | 14,172 | -0.33(-1.07%) |
Jan 25, 2024 | 31.30 | 31.30 | 30.72 | 30.93 | 10,542 | +0.13(+0.42%) |
Jan 24, 2024 | 30.28 | 31.09 | 30.26 | 30.80 | 8,490 | +0.59(+1.95%) |
Jan 23, 2024 | 30.43 | 30.91 | 30.21 | 30.21 | 8,834 | -0.36(-1.18%) |
Jan 22, 2024 | 29.95 | 30.95 | 29.93 | 30.57 | 12,248 | +0.64(+2.14%) |
Jan 19, 2024 | 29.63 | 30.34 | 29.63 | 29.93 | 4,992 | +0.43(+1.46%) |
Jan 18, 2024 | 29.79 | 29.93 | 29.45 | 29.50 | 9,016 | +0.05(+0.17%) |
Jan 17, 2024 | 29.39 | 29.88 | 29.35 | 29.45 | 14,858 | +0.00(+0.00%) |
Jan 16, 2024 | 29.32 | 29.58 | 29.32 | 29.45 | 23,989 | +0.12(+0.41%) |
Jan 12, 2024 | 29.94 | 29.98 | 29.31 | 29.33 | 12,547 | -0.27(-0.91%) |
Jan 11, 2024 | 30.06 | 30.06 | 29.56 | 29.60 | 11,372 | -0.22(-0.74%) |
Jan 10, 2024 | 30.12 | 30.14 | 29.81 | 29.82 | 10,366 | -0.38(-1.26%) |
Jan 09, 2024 | 30.56 | 30.56 | 30.06 | 30.20 | 11,441 | -0.59(-1.92%) |
Jan 08, 2024 | 31.21 | 31.45 | 30.79 | 30.79 | 20,298 | -0.49(-1.57%) |
Jan 05, 2024 | 30.66 | 31.53 | 30.66 | 31.28 | 32,986 | +0.62(+2.02%) |
Jan 04, 2024 | 30.85 | 31.50 | 30.66 | 30.66 | 9,134 | -0.23(-0.74%) |
Jan 03, 2024 | 31.86 | 31.86 | 30.89 | 30.89 | 11,579 | -0.88(-2.77%) |