Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.08 | 32.69 | 31.75 | 32.45 | 86,981 | +0.31(+0.96%) |
Mar 27, 2024 | 31.20 | 32.14 | 31.20 | 32.14 | 82,354 | +1.11(+3.58%) |
Mar 26, 2024 | 31.51 | 31.76 | 30.98 | 31.03 | 37,879 | -0.39(-1.23%) |
Mar 25, 2024 | 31.61 | 31.95 | 31.32 | 31.42 | 38,146 | -0.01(-0.03%) |
Mar 22, 2024 | 31.46 | 31.46 | 30.81 | 31.43 | 66,427 | -0.03(-0.09%) |
Mar 21, 2024 | 31.02 | 31.65 | 30.78 | 31.46 | 79,477 | +0.51(+1.64%) |
Mar 20, 2024 | 29.56 | 31.20 | 29.39 | 30.95 | 57,859 | +1.20(+4.04%) |
Mar 19, 2024 | 29.31 | 29.97 | 29.31 | 29.75 | 78,474 | +0.39(+1.32%) |
Mar 18, 2024 | 29.81 | 29.86 | 29.27 | 29.36 | 110,008 | -0.47(-1.56%) |
Mar 15, 2024 | 29.36 | 30.38 | 29.36 | 29.83 | 174,003 | +0.38(+1.28%) |
Mar 14, 2024 | 30.19 | 30.19 | 29.29 | 29.45 | 50,851 | -0.88(-2.91%) |
Mar 13, 2024 | 30.30 | 30.90 | 30.20 | 30.34 | 42,530 | -0.14(-0.46%) |
Mar 12, 2024 | 30.66 | 30.66 | 30.11 | 30.48 | 33,940 | -0.08(-0.26%) |
Mar 11, 2024 | 30.52 | 30.71 | 30.33 | 30.55 | 25,478 | -0.22(-0.71%) |
Mar 08, 2024 | 30.92 | 31.90 | 30.69 | 30.77 | 41,292 | +0.28(+0.91%) |
Mar 07, 2024 | 30.77 | 31.11 | 30.34 | 30.50 | 30,524 | -0.03(-0.10%) |
Mar 06, 2024 | 30.69 | 31.93 | 29.89 | 30.52 | 48,033 | -0.15(-0.49%) |
Mar 05, 2024 | 30.12 | 30.97 | 30.12 | 30.67 | 52,203 | +0.33(+1.08%) |
Mar 04, 2024 | 30.13 | 31.21 | 30.10 | 30.35 | 62,846 | +0.45(+1.49%) |
Mar 01, 2024 | 30.06 | 30.14 | 29.35 | 29.90 | 54,297 | -0.19(-0.63%) |
Feb 29, 2024 | 30.16 | 31.25 | 29.72 | 30.09 | 46,040 | +0.46(+1.54%) |
Feb 28, 2024 | 29.52 | 29.88 | 29.52 | 29.63 | 31,716 | -0.14(-0.47%) |
Feb 27, 2024 | 30.00 | 30.28 | 29.64 | 29.77 | 28,428 | -0.02(-0.07%) |
Feb 26, 2024 | 29.94 | 30.16 | 29.45 | 29.79 | 38,125 | -0.28(-0.92%) |
Feb 23, 2024 | 29.69 | 30.41 | 29.60 | 30.07 | 24,492 | +0.24(+0.80%) |
Feb 22, 2024 | 30.09 | 31.40 | 29.71 | 29.83 | 52,799 | -0.35(-1.15%) |
Feb 21, 2024 | 30.35 | 30.35 | 29.91 | 30.18 | 45,398 | -0.36(-1.17%) |
Feb 20, 2024 | 30.43 | 31.06 | 30.15 | 30.54 | 29,631 | -0.27(-0.87%) |
Feb 16, 2024 | 31.16 | 31.41 | 30.78 | 30.80 | 44,235 | -0.56(-1.77%) |
Feb 15, 2024 | 30.63 | 31.61 | 30.50 | 31.36 | 64,127 | +1.06(+3.51%) |
Feb 14, 2024 | 30.17 | 30.34 | 29.69 | 30.30 | 56,346 | +0.53(+1.79%) |
Feb 13, 2024 | 30.81 | 30.81 | 29.48 | 29.76 | 98,771 | -1.96(-6.18%) |
Feb 12, 2024 | 30.90 | 32.04 | 30.90 | 31.73 | 62,216 | +0.83(+2.68%) |
Feb 09, 2024 | 30.43 | 30.97 | 30.04 | 30.90 | 49,870 | +0.70(+2.32%) |
Feb 08, 2024 | 30.01 | 30.26 | 29.78 | 30.20 | 40,193 | +0.24(+0.79%) |
Feb 07, 2024 | 30.39 | 30.39 | 29.17 | 29.96 | 43,452 | -0.35(-1.17%) |
Feb 06, 2024 | 30.28 | 30.50 | 29.94 | 30.32 | 67,708 | +0.05(+0.16%) |
Feb 05, 2024 | 30.04 | 30.41 | 29.76 | 30.27 | 61,538 | -0.12(-0.39%) |
Feb 02, 2024 | 30.26 | 31.12 | 30.21 | 30.39 | 55,900 | -0.36(-1.19%) |
Feb 01, 2024 | 31.28 | 32.09 | 29.73 | 30.75 | 69,941 | -0.27(-0.86%) |
Jan 31, 2024 | 32.25 | 32.35 | 31.02 | 31.02 | 107,142 | -1.63(-4.98%) |
Jan 30, 2024 | 32.73 | 32.89 | 32.44 | 32.64 | 76,194 | -0.37(-1.13%) |
Jan 29, 2024 | 32.57 | 33.06 | 31.67 | 33.02 | 78,752 | +0.43(+1.33%) |
Jan 26, 2024 | 33.45 | 33.50 | 32.07 | 32.58 | 51,456 | -0.54(-1.64%) |
Jan 25, 2024 | 33.14 | 33.98 | 32.03 | 33.13 | 105,393 | +0.36(+1.11%) |
Jan 24, 2024 | 32.87 | 32.93 | 32.48 | 32.76 | 33,815 | +0.29(+0.88%) |
Jan 23, 2024 | 33.26 | 33.42 | 31.54 | 32.47 | 42,714 | -0.51(-1.55%) |
Jan 22, 2024 | 32.29 | 33.08 | 32.18 | 32.99 | 54,587 | +0.98(+3.05%) |
Jan 19, 2024 | 32.20 | 32.20 | 31.42 | 32.01 | 53,778 | +0.04(+0.12%) |
Jan 18, 2024 | 31.72 | 31.98 | 31.59 | 31.97 | 44,069 | +0.31(+0.96%) |
Jan 17, 2024 | 30.95 | 31.77 | 30.95 | 31.67 | 72,080 | +0.26(+0.82%) |
Jan 16, 2024 | 31.74 | 31.91 | 31.16 | 31.41 | 66,994 | -0.70(-2.18%) |
Jan 12, 2024 | 32.54 | 32.83 | 31.83 | 32.11 | 58,742 | -0.27(-0.82%) |
Jan 11, 2024 | 32.45 | 32.89 | 31.89 | 32.38 | 54,002 | -0.19(-0.58%) |
Jan 10, 2024 | 32.50 | 32.76 | 32.28 | 32.56 | 49,710 | -0.07(-0.21%) |
Jan 09, 2024 | 32.85 | 32.85 | 32.41 | 32.63 | 44,162 | -0.55(-1.66%) |
Jan 08, 2024 | 33.08 | 33.34 | 32.78 | 33.18 | 37,633 | -0.09(-0.27%) |
Jan 05, 2024 | 33.02 | 33.77 | 33.02 | 33.27 | 70,261 | +0.02(+0.06%) |
Jan 04, 2024 | 33.38 | 33.72 | 33.12 | 33.25 | 44,067 | -0.07(-0.21%) |
Jan 03, 2024 | 33.93 | 34.29 | 33.23 | 33.32 | 60,076 | -0.72(-2.11%) |