Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 4,705 | +0.10(+0.31%) |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 3,686 | +0.60(+1.90%) |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 2,230 | -0.08(-0.25%) |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 2,430 | -0.18(-0.57%) |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 4,666 | +0.01(+0.03%) |
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 3,626 | +0.34(+1.08%) |
Mar 20, 2024 | 30.99 | 31.42 | 30.99 | 31.42 | 4,005 | +0.69(+2.24%) |
Mar 19, 2024 | 30.57 | 30.73 | 30.57 | 30.73 | 4,893 | +0.17(+0.56%) |
Mar 18, 2024 | 30.53 | 30.64 | 30.41 | 30.57 | 1,881 | +0.16(+0.54%) |
Mar 15, 2024 | 30.52 | 30.52 | 30.38 | 30.40 | 2,193 | +0.12(+0.40%) |
Mar 14, 2024 | 30.67 | 30.67 | 30.14 | 30.28 | 6,182 | -0.47(-1.52%) |
Mar 13, 2024 | 30.83 | 30.90 | 30.75 | 30.75 | 4,356 | +0.10(+0.33%) |
Mar 12, 2024 | 30.59 | 30.71 | 30.57 | 30.65 | 2,124 | +0.02(+0.06%) |
Mar 11, 2024 | 30.56 | 30.64 | 30.55 | 30.63 | 1,831 | +0.04(+0.14%) |
Mar 08, 2024 | 30.99 | 30.99 | 30.59 | 30.59 | 2,270 | -0.17(-0.55%) |
Mar 07, 2024 | 30.82 | 30.94 | 30.76 | 30.76 | 3,947 | +0.04(+0.13%) |
Mar 06, 2024 | 30.83 | 30.93 | 30.71 | 30.72 | 5,787 | +0.03(+0.10%) |
Mar 05, 2024 | 30.78 | 30.93 | 30.69 | 30.69 | 3,634 | -0.26(-0.84%) |
Mar 04, 2024 | 31.24 | 31.38 | 30.95 | 30.95 | 17,659 | -0.13(-0.42%) |
Mar 01, 2024 | 31.00 | 31.11 | 30.90 | 31.08 | 38,601 | +0.05(+0.16%) |
Feb 29, 2024 | 31.00 | 31.11 | 31.00 | 31.03 | 8,235 | +0.16(+0.51%) |
Feb 28, 2024 | 30.96 | 30.99 | 30.86 | 30.87 | 14,155 | +0.03(+0.11%) |
Feb 27, 2024 | 30.88 | 30.91 | 30.74 | 30.84 | 1,750 | +0.11(+0.34%) |
Feb 26, 2024 | 30.69 | 30.83 | 30.69 | 30.73 | 1,610 | -0.04(-0.12%) |
Feb 23, 2024 | 30.71 | 30.89 | 30.71 | 30.77 | 5,407 | +0.06(+0.18%) |
Feb 22, 2024 | 30.60 | 30.71 | 30.60 | 30.71 | 2,608 | +0.31(+1.03%) |
Feb 21, 2024 | 30.06 | 30.40 | 30.06 | 30.40 | 1,815 | +0.34(+1.13%) |
Feb 20, 2024 | 29.98 | 30.15 | 29.97 | 30.06 | 2,795 | -0.19(-0.63%) |
Feb 16, 2024 | 30.41 | 30.51 | 30.25 | 30.25 | 1,107 | -0.23(-0.75%) |
Feb 15, 2024 | 30.38 | 30.51 | 30.37 | 30.48 | 2,260 | +0.35(+1.16%) |
Feb 14, 2024 | 30.02 | 30.17 | 30.00 | 30.13 | 2,934 | +0.16(+0.53%) |
Feb 13, 2024 | 29.78 | 29.97 | 29.70 | 29.97 | 2,014 | -0.55(-1.80%) |
Feb 12, 2024 | 30.30 | 30.60 | 30.30 | 30.52 | 4,427 | +0.16(+0.52%) |
Feb 09, 2024 | 30.25 | 30.43 | 30.25 | 30.36 | 12,256 | +0.01(+0.04%) |
Feb 08, 2024 | 30.16 | 30.35 | 30.09 | 30.35 | 1,838 | +0.13(+0.43%) |
Feb 07, 2024 | 30.28 | 30.33 | 30.09 | 30.22 | 2,721 | +0.29(+0.97%) |
Feb 06, 2024 | 29.49 | 29.99 | 29.49 | 29.93 | 2,143 | +0.46(+1.56%) |
Feb 05, 2024 | 29.69 | 29.69 | 29.45 | 29.47 | 2,562 | -0.41(-1.37%) |
Feb 02, 2024 | 29.47 | 29.99 | 29.47 | 29.88 | 5,043 | +0.07(+0.23%) |
Feb 01, 2024 | 29.54 | 29.81 | 29.21 | 29.81 | 2,259 | +0.52(+1.77%) |
Jan 31, 2024 | 29.77 | 29.86 | 29.29 | 29.29 | 4,383 | -0.48(-1.61%) |
Jan 30, 2024 | 29.67 | 29.77 | 29.67 | 29.77 | 627 | +0.07(+0.25%) |
Jan 29, 2024 | 29.51 | 29.73 | 29.41 | 29.70 | 3,518 | +0.19(+0.64%) |
Jan 26, 2024 | 29.56 | 29.59 | 29.45 | 29.51 | 1,186 | +0.01(+0.02%) |
Jan 25, 2024 | 29.31 | 29.54 | 29.31 | 29.50 | 3,872 | +0.43(+1.47%) |
Jan 24, 2024 | 29.37 | 29.45 | 29.07 | 29.07 | 4,375 | -0.24(-0.82%) |
Jan 23, 2024 | 29.49 | 29.49 | 29.29 | 29.31 | 5,509 | +0.17(+0.58%) |
Jan 22, 2024 | 29.03 | 29.36 | 29.03 | 29.14 | 2,926 | +0.25(+0.85%) |
Jan 19, 2024 | 28.60 | 28.95 | 28.59 | 28.90 | 5,899 | +0.18(+0.63%) |
Jan 18, 2024 | 28.57 | 28.72 | 28.42 | 28.72 | 2,512 | +0.25(+0.88%) |
Jan 17, 2024 | 28.40 | 28.52 | 28.33 | 28.46 | 2,549 | -0.29(-1.00%) |
Jan 16, 2024 | 28.65 | 28.80 | 28.50 | 28.75 | 2,827 | -0.09(-0.32%) |
Jan 12, 2024 | 29.16 | 29.16 | 28.82 | 28.84 | 22,006 | -0.49(-1.66%) |
Jan 11, 2024 | 29.20 | 29.36 | 29.15 | 29.33 | 4,098 | -0.17(-0.56%) |
Jan 10, 2024 | 29.44 | 29.51 | 29.31 | 29.50 | 61,462 | +0.06(+0.22%) |
Jan 09, 2024 | 29.41 | 29.49 | 29.39 | 29.44 | 3,336 | -0.35(-1.16%) |
Jan 08, 2024 | 29.47 | 29.78 | 29.47 | 29.78 | 5,545 | +0.49(+1.67%) |
Jan 05, 2024 | 29.44 | 29.44 | 29.29 | 29.29 | 222 | +0.09(+0.31%) |
Jan 04, 2024 | 29.12 | 29.26 | 29.12 | 29.20 | 1,901 | +0.02(+0.07%) |
Jan 03, 2024 | 29.24 | 29.38 | 29.15 | 29.18 | 1,542 | -0.57(-1.91%) |