Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 792 | +0.84(+2.82%) |
Mar 27, 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 1,600 | +0.49(+1.67%) |
Mar 26, 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 2,007 | -0.97(-3.21%) |
Mar 25, 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 2,860 | +0.30(+0.98%) |
Mar 22, 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 1,535 | +0.40(+1.35%) |
Mar 21, 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 4,558 | -1.55(-4.97%) |
Mar 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 555 | +0.07(+0.21%) |
Mar 19, 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 917 | +0.51(+1.67%) |
Mar 18, 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 1,545 | +0.38(+1.27%) |
Mar 15, 2024 | 30.45 | 30.59 | 30.06 | 30.25 | 1,368 | -0.40(-1.32%) |
Mar 14, 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 747 | -0.44(-1.41%) |
Mar 13, 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 2,530 | +0.77(+2.53%) |
Mar 12, 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 1,731 | +0.90(+3.05%) |
Mar 11, 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 2,545 | -0.10(-0.35%) |
Mar 08, 2024 | 29.85 | 29.85 | 29.16 | 29.53 | 2,844 | -0.13(-0.45%) |
Mar 06, 2024 | 29.66 | 2,093 | +0.42(+1.44%) | |||
Mar 05, 2024 | 29.00 | 29.24 | 28.81 | 29.24 | 1,594 | -0.13(-0.43%) |
Mar 04, 2024 | 29.66 | 29.66 | 28.93 | 29.37 | 4,268 | -0.34(-1.14%) |
Mar 01, 2024 | 29.70 | 29.74 | 29.31 | 29.70 | 2,459 | +0.08(+0.28%) |
Feb 29, 2024 | 30.33 | 30.33 | 29.59 | 29.62 | 1,571 | -0.19(-0.63%) |
Feb 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 901 | +0.24(+0.80%) |
Feb 27, 2024 | 29.65 | 30.01 | 29.57 | 29.57 | 1,906 | -0.97(-3.18%) |
Feb 26, 2024 | 30.68 | 30.68 | 29.94 | 30.54 | 3,530 | +0.57(+1.92%) |
Feb 23, 2024 | 30.48 | 30.48 | 29.97 | 29.97 | 1,639 | +0.28(+0.94%) |
Feb 22, 2024 | 29.69 | 30.33 | 29.69 | 29.69 | 2,309 | -0.13(-0.45%) |
Feb 21, 2024 | 30.23 | 30.23 | 29.82 | 29.82 | 4,123 | -0.33(-1.10%) |
Feb 20, 2024 | 30.49 | 30.63 | 29.64 | 30.15 | 6,724 | +0.20(+0.65%) |
Feb 16, 2024 | 30.22 | 30.70 | 29.74 | 29.96 | 7,885 | -0.29(-0.97%) |
Feb 15, 2024 | 29.79 | 31.00 | 29.79 | 30.25 | 1,148 | +0.07(+0.22%) |
Feb 14, 2024 | 30.58 | 30.58 | 29.79 | 30.18 | 10,135 | -0.60(-1.95%) |
Feb 13, 2024 | 30.82 | 30.82 | 30.11 | 30.78 | 1,746 | +0.17(+0.56%) |
Feb 12, 2024 | 31.09 | 31.12 | 30.50 | 30.61 | 3,559 | -0.39(-1.25%) |
Feb 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 3,456 | -0.22(-0.70%) |
Feb 08, 2024 | 31.76 | 31.76 | 30.73 | 31.22 | 5,792 | +1.84(+6.26%) |
Feb 07, 2024 | 29.28 | 29.61 | 29.18 | 29.38 | 489,144 | +0.04(+0.14%) |
Feb 06, 2024 | 29.38 | 30.49 | 29.34 | 29.34 | 6,845 | -0.58(-1.95%) |
Feb 05, 2024 | 29.54 | 30.15 | 29.47 | 29.92 | 11,438 | -0.40(-1.31%) |
Feb 02, 2024 | 30.51 | 30.51 | 29.76 | 30.32 | 3,982 | +0.77(+2.62%) |
Feb 01, 2024 | 29.22 | 30.10 | 29.14 | 29.54 | 3,686 | +0.10(+0.33%) |
Jan 31, 2024 | 30.24 | 30.24 | 29.45 | 29.45 | 3,660 | -0.33(-1.10%) |
Jan 30, 2024 | 30.21 | 30.21 | 29.54 | 29.77 | 4,174 | +0.33(+1.12%) |
Jan 29, 2024 | 29.71 | 30.32 | 29.39 | 29.44 | 15,210 | +0.19(+0.64%) |
Jan 26, 2024 | 29.42 | 30.09 | 29.26 | 29.26 | 15,522 | +0.26(+0.88%) |
Jan 25, 2024 | 29.21 | 29.45 | 28.60 | 29.00 | 20,317 | -1.03(-3.44%) |
Jan 24, 2024 | 29.59 | 30.03 | 29.25 | 30.03 | 6,114 | +0.40(+1.36%) |
Jan 23, 2024 | 29.49 | 29.63 | 28.71 | 29.63 | 312,628 | -0.55(-1.82%) |
Jan 22, 2024 | 29.80 | 30.18 | 29.15 | 30.18 | 43,027 | +0.74(+2.51%) |
Jan 19, 2024 | 29.24 | 29.67 | 28.78 | 29.44 | 26,327 | -0.01(-0.05%) |
Jan 18, 2024 | 30.22 | 30.22 | 28.92 | 29.45 | 22,043 | +0.02(+0.07%) |
Jan 17, 2024 | 29.09 | 29.87 | 28.73 | 29.43 | 5,621 | -0.32(-1.08%) |
Jan 16, 2024 | 29.96 | 30.23 | 29.33 | 29.75 | 72,019 | -0.69(-2.28%) |
Jan 12, 2024 | 29.85 | 30.50 | 29.84 | 30.45 | 22,103 | +0.89(+3.01%) |
Jan 11, 2024 | 30.37 | 30.42 | 29.56 | 29.56 | 18,624 | -0.04(-0.14%) |
Jan 10, 2024 | 29.80 | 30.46 | 29.60 | 29.60 | 3,155 | -1.01(-3.30%) |
Jan 09, 2024 | 29.99 | 30.61 | 29.96 | 30.61 | 1,879 | +0.29(+0.97%) |
Jan 08, 2024 | 30.39 | 30.77 | 29.90 | 30.31 | 55,876 | +0.65(+2.21%) |
Jan 05, 2024 | 30.36 | 30.51 | 29.64 | 29.66 | 30,956 | -0.32(-1.08%) |
Jan 04, 2024 | 29.52 | 30.45 | 29.31 | 29.98 | 12,649 | -0.01(-0.03%) |
Jan 03, 2024 | 29.20 | 30.01 | 29.20 | 29.99 | 8,890 | +0.44(+1.50%) |