Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.61 | 30.79 | 30.20 | 30.48 | 7,472 | -0.34(-1.09%) |
Mar 27, 2024 | 30.04 | 30.81 | 30.04 | 30.81 | 8,572 | +0.79(+2.64%) |
Mar 26, 2024 | 30.94 | 31.17 | 30.02 | 30.02 | 5,108 | -0.67(-2.19%) |
Mar 25, 2024 | 31.06 | 31.36 | 30.69 | 30.69 | 8,146 | +0.12(+0.39%) |
Mar 22, 2024 | 30.66 | 30.99 | 30.57 | 30.57 | 5,218 | -0.50(-1.62%) |
Mar 21, 2024 | 30.98 | 31.21 | 30.87 | 31.08 | 16,094 | +0.02(+0.06%) |
Mar 20, 2024 | 30.02 | 31.06 | 30.02 | 31.06 | 8,852 | +1.04(+3.46%) |
Mar 19, 2024 | 29.96 | 30.36 | 29.92 | 30.02 | 7,339 | +0.20(+0.66%) |
Mar 18, 2024 | 29.51 | 30.71 | 29.40 | 29.82 | 4,081 | -0.06(-0.20%) |
Mar 15, 2024 | 29.44 | 29.88 | 29.29 | 29.88 | 70,711 | +0.46(+1.55%) |
Mar 14, 2024 | 29.80 | 30.09 | 29.27 | 29.43 | 14,525 | -0.85(-2.81%) |
Mar 13, 2024 | 30.20 | 30.35 | 30.03 | 30.28 | 10,328 | +0.05(+0.16%) |
Mar 12, 2024 | 29.81 | 30.79 | 29.64 | 30.23 | 18,001 | +0.42(+1.39%) |
Mar 11, 2024 | 29.85 | 30.49 | 29.81 | 29.81 | 7,247 | -0.13(-0.43%) |
Mar 08, 2024 | 30.42 | 30.42 | 29.75 | 29.94 | 10,881 | -0.21(-0.69%) |
Mar 07, 2024 | 30.15 | 30.15 | 29.85 | 30.15 | 4,659 | +0.11(+0.36%) |
Mar 06, 2024 | 29.78 | 30.72 | 29.78 | 30.04 | 6,420 | +0.09(+0.30%) |
Mar 05, 2024 | 29.96 | 30.25 | 29.75 | 29.95 | 14,696 | -0.11(-0.36%) |
Mar 04, 2024 | 30.30 | 30.69 | 30.06 | 30.06 | 2,337 | -0.18(-0.59%) |
Mar 01, 2024 | 30.42 | 30.69 | 30.10 | 30.24 | 8,895 | -0.24(-0.78%) |
Feb 29, 2024 | 30.54 | 30.67 | 30.27 | 30.48 | 5,732 | +0.38(+1.25%) |
Feb 28, 2024 | 30.78 | 30.78 | 30.06 | 30.10 | 5,491 | -0.59(-1.94%) |
Feb 27, 2024 | 30.90 | 30.90 | 30.55 | 30.69 | 3,121 | +0.14(+0.45%) |
Feb 26, 2024 | 30.79 | 31.13 | 30.56 | 30.56 | 3,024 | -0.22(-0.72%) |
Feb 23, 2024 | 31.23 | 31.23 | 30.53 | 30.78 | 13,762 | -0.01(-0.05%) |
Feb 22, 2024 | 31.26 | 31.77 | 30.51 | 30.79 | 20,068 | -0.47(-1.49%) |
Feb 21, 2024 | 31.58 | 31.58 | 30.99 | 31.26 | 7,793 | -0.43(-1.34%) |
Feb 20, 2024 | 31.98 | 32.69 | 31.68 | 31.68 | 6,886 | -0.91(-2.79%) |
Feb 16, 2024 | 32.64 | 33.12 | 32.53 | 32.59 | 11,956 | -0.10(-0.30%) |
Feb 15, 2024 | 32.18 | 33.36 | 32.18 | 32.69 | 12,153 | +0.72(+2.26%) |
Feb 14, 2024 | 31.12 | 31.97 | 31.04 | 31.97 | 11,666 | +1.06(+3.43%) |
Feb 13, 2024 | 31.63 | 31.63 | 30.91 | 30.91 | 23,907 | -0.90(-2.83%) |
Feb 12, 2024 | 31.01 | 32.08 | 31.01 | 31.81 | 9,114 | +0.81(+2.62%) |
Feb 09, 2024 | 31.24 | 31.75 | 30.99 | 31.00 | 35,206 | -0.16(-0.51%) |
Feb 08, 2024 | 30.94 | 31.21 | 30.94 | 31.16 | 11,764 | +0.53(+1.75%) |
Feb 07, 2024 | 30.52 | 31.01 | 29.94 | 30.62 | 21,250 | -0.13(-0.41%) |
Feb 06, 2024 | 31.83 | 31.91 | 30.67 | 30.75 | 42,089 | -1.00(-3.15%) |
Feb 05, 2024 | 31.46 | 32.18 | 31.21 | 31.75 | 22,596 | +0.10(+0.31%) |
Feb 02, 2024 | 31.04 | 31.83 | 31.04 | 31.65 | 11,679 | +0.24(+0.75%) |
Feb 01, 2024 | 32.16 | 32.16 | 31.00 | 31.42 | 21,049 | -0.61(-1.90%) |
Jan 31, 2024 | 32.27 | 32.90 | 32.03 | 32.03 | 12,697 | -0.40(-1.24%) |
Jan 30, 2024 | 31.90 | 32.49 | 31.90 | 32.43 | 8,946 | -0.07(-0.21%) |
Jan 29, 2024 | 33.32 | 33.82 | 32.10 | 32.50 | 24,347 | -0.58(-1.75%) |
Jan 26, 2024 | 33.33 | 33.55 | 32.95 | 33.08 | 7,380 | -0.50(-1.49%) |
Jan 25, 2024 | 34.22 | 34.22 | 32.93 | 33.58 | 12,586 | -0.26(-0.75%) |
Jan 24, 2024 | 33.88 | 33.93 | 33.81 | 33.83 | 7,769 | +0.17(+0.50%) |
Jan 23, 2024 | 34.06 | 34.06 | 33.39 | 33.66 | 11,376 | -0.16(-0.46%) |
Jan 22, 2024 | 33.82 | 33.82 | 33.34 | 33.82 | 6,628 | +0.00(+0.00%) |
Jan 19, 2024 | 33.34 | 33.82 | 32.85 | 33.82 | 7,068 | +0.48(+1.44%) |
Jan 18, 2024 | 33.34 | 33.34 | 32.99 | 33.34 | 7,220 | +0.00(+0.00%) |
Jan 17, 2024 | 33.48 | 33.48 | 32.99 | 33.34 | 5,127 | +0.38(+1.16%) |
Jan 16, 2024 | 33.10 | 33.69 | 32.87 | 32.96 | 9,062 | -0.25(-0.74%) |
Jan 12, 2024 | 33.62 | 33.63 | 32.92 | 33.20 | 17,179 | -0.25(-0.73%) |
Jan 11, 2024 | 33.50 | 33.77 | 33.24 | 33.45 | 15,821 | +0.24(+0.71%) |
Jan 10, 2024 | 33.57 | 33.88 | 33.10 | 33.21 | 8,838 | -0.25(-0.76%) |
Jan 09, 2024 | 33.64 | 33.89 | 33.16 | 33.47 | 20,734 | -0.54(-1.59%) |
Jan 08, 2024 | 34.51 | 34.64 | 33.57 | 34.01 | 13,185 | -0.70(-2.01%) |
Jan 05, 2024 | 34.76 | 34.97 | 34.66 | 34.70 | 17,241 | -0.05(-0.14%) |
Jan 04, 2024 | 34.87 | 35.33 | 34.34 | 34.75 | 16,798 | -0.12(-0.34%) |
Jan 03, 2024 | 35.55 | 35.55 | 34.87 | 34.87 | 13,992 | -0.68(-1.90%) |