Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.98 | 31.26 | 30.84 | 31.18 | 250,703 | +0.22(+0.71%) |
Mar 27, 2024 | 30.60 | 30.96 | 30.60 | 30.96 | 138,718 | +0.44(+1.44%) |
Mar 26, 2024 | 30.81 | 30.81 | 30.43 | 30.52 | 243,107 | -0.13(-0.42%) |
Mar 25, 2024 | 30.34 | 30.77 | 30.34 | 30.65 | 143,855 | +0.22(+0.72%) |
Mar 22, 2024 | 30.76 | 30.76 | 30.41 | 30.43 | 158,104 | -0.25(-0.81%) |
Mar 21, 2024 | 30.41 | 30.72 | 30.41 | 30.68 | 208,531 | +0.22(+0.72%) |
Mar 20, 2024 | 29.52 | 30.57 | 29.52 | 30.46 | 298,854 | +0.85(+2.87%) |
Mar 19, 2024 | 29.27 | 29.69 | 29.26 | 29.61 | 159,129 | +0.29(+0.99%) |
Mar 18, 2024 | 29.21 | 29.44 | 29.07 | 29.32 | 243,944 | -0.01(-0.03%) |
Mar 15, 2024 | 29.02 | 29.42 | 29.02 | 29.33 | 353,546 | +0.14(+0.48%) |
Mar 14, 2024 | 29.49 | 29.54 | 28.99 | 29.19 | 228,820 | -0.08(-0.27%) |
Mar 13, 2024 | 29.59 | 29.79 | 29.20 | 29.27 | 273,922 | -0.37(-1.24%) |
Mar 12, 2024 | 29.23 | 29.64 | 29.08 | 29.64 | 279,763 | +0.41(+1.39%) |
Mar 11, 2024 | 28.47 | 29.29 | 28.47 | 29.23 | 239,572 | +0.75(+2.65%) |
Mar 08, 2024 | 28.57 | 28.69 | 28.47 | 28.48 | 171,933 | +0.07(+0.24%) |
Mar 07, 2024 | 28.37 | 28.75 | 28.35 | 28.41 | 176,227 | +0.07(+0.25%) |
Mar 06, 2024 | 27.93 | 28.34 | 27.90 | 28.34 | 512,489 | +0.50(+1.78%) |
Mar 05, 2024 | 27.71 | 28.05 | 27.67 | 27.84 | 181,614 | +0.14(+0.50%) |
Mar 04, 2024 | 27.49 | 28.06 | 27.49 | 27.70 | 228,542 | +0.22(+0.79%) |
Mar 01, 2024 | 27.51 | 27.61 | 27.25 | 27.48 | 241,276 | -0.02(-0.07%) |
Feb 29, 2024 | 27.29 | 27.62 | 27.09 | 27.50 | 404,242 | +0.35(+1.28%) |
Feb 28, 2024 | 27.41 | 27.43 | 26.90 | 27.16 | 450,138 | +0.55(+2.05%) |
Feb 27, 2024 | 26.45 | 26.78 | 26.29 | 26.61 | 328,478 | +0.25(+0.94%) |
Feb 26, 2024 | 26.40 | 26.61 | 26.23 | 26.36 | 150,487 | -0.21(-0.78%) |
Feb 23, 2024 | 26.36 | 26.75 | 26.25 | 26.57 | 264,147 | +0.24(+0.90%) |
Feb 22, 2024 | 26.55 | 26.62 | 26.15 | 26.33 | 371,090 | -0.23(-0.85%) |
Feb 21, 2024 | 26.59 | 26.73 | 26.49 | 26.56 | 265,119 | +0.00(+0.00%) |
Feb 20, 2024 | 26.68 | 26.76 | 26.48 | 26.56 | 258,255 | -0.26(-0.96%) |
Feb 16, 2024 | 27.05 | 27.16 | 26.80 | 26.82 | 244,273 | -0.19(-0.69%) |
Feb 15, 2024 | 27.29 | 27.48 | 26.94 | 27.00 | 293,881 | -0.20(-0.73%) |
Feb 14, 2024 | 26.79 | 27.23 | 26.71 | 27.20 | 585,765 | +0.70(+2.64%) |
Feb 13, 2024 | 26.63 | 26.70 | 26.33 | 26.50 | 346,877 | -0.38(-1.43%) |
Feb 12, 2024 | 26.78 | 27.21 | 26.69 | 26.89 | 354,683 | +0.10(+0.37%) |
Feb 09, 2024 | 26.68 | 26.84 | 26.27 | 26.79 | 564,434 | +0.36(+1.38%) |
Feb 08, 2024 | 26.01 | 26.43 | 25.77 | 26.42 | 507,427 | +0.34(+1.29%) |
Feb 07, 2024 | 27.34 | 27.58 | 25.86 | 26.09 | 580,009 | -1.33(-4.86%) |
Feb 06, 2024 | 27.26 | 27.56 | 27.18 | 27.42 | 299,782 | +0.07(+0.25%) |
Feb 05, 2024 | 27.58 | 27.58 | 27.01 | 27.35 | 419,311 | -0.27(-0.96%) |
Feb 02, 2024 | 27.84 | 27.88 | 27.57 | 27.62 | 249,097 | -0.43(-1.55%) |
Feb 01, 2024 | 28.07 | 28.23 | 27.39 | 28.05 | 346,786 | -0.05(-0.18%) |
Jan 31, 2024 | 28.67 | 28.67 | 28.01 | 28.10 | 330,435 | -0.61(-2.13%) |
Jan 30, 2024 | 28.27 | 28.78 | 28.26 | 28.71 | 379,154 | +0.47(+1.68%) |
Jan 29, 2024 | 28.35 | 28.42 | 28.01 | 28.24 | 281,146 | -0.05(-0.17%) |
Jan 26, 2024 | 28.11 | 28.41 | 27.97 | 28.29 | 476,671 | +0.36(+1.27%) |
Jan 25, 2024 | 28.02 | 28.09 | 27.77 | 27.93 | 697,862 | +0.05(+0.18%) |
Jan 24, 2024 | 28.14 | 28.15 | 27.77 | 27.88 | 500,882 | -0.13(-0.46%) |
Jan 23, 2024 | 28.14 | 28.15 | 27.91 | 28.01 | 173,383 | -0.03(-0.11%) |
Jan 22, 2024 | 27.87 | 28.10 | 27.71 | 28.04 | 938,383 | +0.36(+1.32%) |
Jan 19, 2024 | 27.74 | 27.77 | 27.45 | 27.67 | 382,489 | -0.01(-0.04%) |
Jan 18, 2024 | 27.53 | 27.68 | 27.33 | 27.68 | 167,832 | +0.25(+0.90%) |
Jan 17, 2024 | 27.11 | 27.45 | 27.03 | 27.44 | 195,442 | +0.12(+0.43%) |
Jan 16, 2024 | 27.71 | 27.71 | 27.21 | 27.32 | 157,798 | -0.49(-1.77%) |
Jan 12, 2024 | 28.00 | 28.04 | 27.66 | 27.81 | 245,743 | +0.05(+0.18%) |
Jan 11, 2024 | 28.13 | 28.14 | 27.61 | 27.76 | 906,821 | -0.30(-1.05%) |
Jan 10, 2024 | 27.85 | 28.29 | 27.85 | 28.06 | 417,252 | +0.28(+0.99%) |
Jan 09, 2024 | 28.10 | 28.25 | 27.64 | 27.78 | 211,593 | -0.47(-1.68%) |
Jan 08, 2024 | 28.09 | 28.33 | 27.92 | 28.26 | 434,671 | +0.22(+0.77%) |
Jan 05, 2024 | 28.12 | 28.41 | 27.99 | 28.04 | 158,158 | -0.07(-0.25%) |
Jan 04, 2024 | 28.20 | 28.31 | 27.97 | 28.11 | 197,459 | +0.08(+0.28%) |
Jan 03, 2024 | 28.13 | 28.26 | 27.91 | 28.03 | 141,135 | -0.24(-0.84%) |