Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.52 | 31.80 | 31.19 | 31.53 | 4,365 | -0.22(-0.69%) |
Mar 27, 2024 | 31.75 | 31.96 | 31.67 | 31.75 | 3,544 | +0.61(+1.96%) |
Mar 26, 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 4,073 | +0.20(+0.65%) |
Mar 25, 2024 | 30.73 | 30.94 | 30.59 | 30.94 | 4,395 | +0.08(+0.26%) |
Mar 22, 2024 | 30.50 | 30.98 | 30.47 | 30.86 | 10,007 | +0.20(+0.65%) |
Mar 21, 2024 | 30.17 | 30.66 | 30.12 | 30.66 | 5,664 | +0.79(+2.64%) |
Mar 20, 2024 | 29.46 | 29.87 | 29.46 | 29.87 | 7,371 | +0.07(+0.23%) |
Mar 19, 2024 | 29.37 | 29.80 | 29.23 | 29.80 | 2,912 | +0.11(+0.36%) |
Mar 18, 2024 | 29.46 | 29.73 | 29.21 | 29.69 | 5,091 | -0.63(-2.07%) |
Mar 15, 2024 | 29.94 | 30.32 | 29.91 | 30.32 | 4,558 | +1.12(+3.84%) |
Mar 14, 2024 | 29.24 | 29.50 | 29.17 | 29.20 | 9,084 | -0.58(-1.95%) |
Mar 13, 2024 | 29.49 | 29.78 | 29.46 | 29.78 | 6,380 | -0.01(-0.03%) |
Mar 12, 2024 | 29.38 | 29.79 | 29.29 | 29.79 | 3,979 | +0.57(+1.97%) |
Mar 11, 2024 | 28.79 | 29.22 | 28.79 | 29.22 | 1,214 | +0.51(+1.76%) |
Mar 08, 2024 | 28.84 | 28.84 | 28.68 | 28.71 | 6,454 | +0.03(+0.09%) |
Mar 07, 2024 | 28.63 | 28.81 | 28.63 | 28.68 | 2,375 | -0.32(-1.09%) |
Mar 06, 2024 | 28.94 | 29.26 | 28.80 | 29.00 | 3,051 | +0.42(+1.47%) |
Mar 05, 2024 | 28.65 | 28.98 | 28.58 | 28.58 | 3,058 | -0.25(-0.87%) |
Mar 04, 2024 | 28.54 | 29.08 | 28.25 | 28.83 | 16,587 | -0.07(-0.24%) |
Mar 01, 2024 | 28.78 | 28.94 | 28.78 | 28.90 | 2,499 | +0.17(+0.59%) |
Feb 29, 2024 | 28.89 | 28.90 | 28.59 | 28.73 | 22,438 | -0.09(-0.31%) |
Feb 28, 2024 | 29.03 | 29.13 | 28.80 | 28.82 | 2,035 | -0.41(-1.41%) |
Feb 27, 2024 | 28.91 | 29.23 | 28.91 | 29.23 | 1,849 | +0.24(+0.84%) |
Feb 26, 2024 | 29.00 | 29.00 | 28.86 | 28.99 | 2,414 | +0.07(+0.24%) |
Feb 23, 2024 | 29.18 | 29.18 | 28.91 | 28.92 | 1,291 | -0.22(-0.75%) |
Feb 22, 2024 | 28.90 | 29.14 | 28.90 | 29.14 | 1,757 | +0.05(+0.17%) |
Feb 21, 2024 | 29.08 | 29.13 | 28.95 | 29.09 | 7,144 | -0.00(-0.02%) |
Feb 20, 2024 | 29.17 | 29.60 | 28.91 | 29.09 | 2,889 | -0.01(-0.03%) |
Feb 16, 2024 | 28.82 | 29.27 | 28.68 | 29.10 | 2,816 | +0.42(+1.46%) |
Feb 15, 2024 | 28.74 | 29.00 | 28.64 | 28.68 | 3,417 | +0.36(+1.28%) |
Feb 14, 2024 | 28.40 | 28.43 | 27.95 | 28.32 | 3,039 | +0.29(+1.03%) |
Feb 13, 2024 | 28.22 | 28.23 | 27.98 | 28.03 | 4,653 | -0.44(-1.55%) |
Feb 12, 2024 | 28.43 | 28.71 | 28.05 | 28.47 | 4,380 | +0.36(+1.28%) |
Feb 09, 2024 | 28.35 | 28.38 | 28.01 | 28.11 | 3,121 | -0.12(-0.43%) |
Feb 08, 2024 | 28.56 | 28.56 | 28.23 | 28.23 | 4,427 | -0.34(-1.19%) |
Feb 07, 2024 | 28.43 | 28.73 | 28.00 | 28.57 | 58,681 | -0.15(-0.52%) |
Feb 06, 2024 | 28.68 | 28.72 | 28.11 | 28.72 | 4,330 | +0.53(+1.88%) |
Feb 05, 2024 | 28.24 | 28.24 | 27.90 | 28.19 | 5,007 | -0.38(-1.33%) |
Feb 02, 2024 | 28.61 | 28.61 | 28.22 | 28.57 | 3,005 | -0.28(-0.97%) |
Feb 01, 2024 | 28.97 | 29.21 | 28.48 | 28.85 | 2,351 | -0.79(-2.67%) |
Jan 31, 2024 | 29.42 | 29.81 | 29.42 | 29.64 | 1,990 | -0.44(-1.46%) |
Jan 30, 2024 | 30.12 | 30.56 | 30.08 | 30.08 | 2,634 | +0.06(+0.20%) |
Jan 29, 2024 | 29.92 | 30.44 | 29.77 | 30.02 | 4,019 | -0.26(-0.86%) |
Jan 26, 2024 | 30.01 | 30.40 | 30.00 | 30.28 | 14,957 | +0.40(+1.34%) |
Jan 25, 2024 | 29.83 | 29.95 | 29.37 | 29.88 | 11,699 | +0.22(+0.74%) |
Jan 24, 2024 | 29.40 | 29.66 | 29.38 | 29.66 | 10,731 | +0.75(+2.59%) |
Jan 23, 2024 | 29.09 | 29.09 | 28.46 | 28.91 | 19,944 | +0.57(+2.01%) |
Jan 22, 2024 | 28.29 | 28.84 | 28.29 | 28.34 | 2,874 | +0.07(+0.25%) |
Jan 19, 2024 | 28.32 | 28.57 | 28.22 | 28.27 | 6,467 | -0.92(-3.15%) |
Jan 18, 2024 | 28.61 | 29.19 | 28.40 | 29.19 | 11,717 | +0.78(+2.75%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.14 | 28.41 | 17,011 | -0.43(-1.47%) |
Jan 16, 2024 | 28.86 | 29.33 | 28.65 | 28.84 | 8,312 | -0.22(-0.77%) |
Jan 12, 2024 | 29.05 | 29.44 | 28.98 | 29.06 | 3,396 | +0.30(+1.04%) |
Jan 11, 2024 | 29.40 | 29.40 | 28.66 | 28.76 | 9,860 | -0.88(-2.97%) |
Jan 10, 2024 | 29.62 | 29.94 | 29.62 | 29.64 | 5,178 | -0.34(-1.15%) |
Jan 09, 2024 | 29.74 | 30.34 | 29.65 | 29.98 | 5,743 | -0.59(-1.95%) |
Jan 08, 2024 | 29.80 | 30.58 | 29.49 | 30.58 | 7,248 | +0.86(+2.91%) |
Jan 05, 2024 | 29.79 | 29.83 | 29.33 | 29.71 | 10,911 | -0.48(-1.57%) |
Jan 04, 2024 | 29.99 | 30.20 | 29.50 | 30.19 | 4,863 | -0.21(-0.69%) |
Jan 03, 2024 | 29.84 | 30.40 | 29.80 | 30.40 | 7,145 | +0.65(+2.18%) |