Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.18 | 31.66 | 31.18 | 31.62 | 6,345 | +0.53(+1.71%) |
Mar 27, 2024 | 31.11 | 31.14 | 31.00 | 31.09 | 3,367 | +0.05(+0.18%) |
Mar 26, 2024 | 31.00 | 31.12 | 31.00 | 31.04 | 5,990 | +0.00(+0.02%) |
Mar 25, 2024 | 31.22 | 31.22 | 31.03 | 31.03 | 1,137 | +0.03(+0.10%) |
Mar 22, 2024 | 31.01 | 31.01 | 30.92 | 31.00 | 2,499 | +0.04(+0.13%) |
Mar 21, 2024 | 30.90 | 30.99 | 30.89 | 30.96 | 3,026 | +0.12(+0.39%) |
Mar 20, 2024 | 30.62 | 30.85 | 30.61 | 30.84 | 5,491 | +0.30(+0.98%) |
Mar 19, 2024 | 30.36 | 30.62 | 30.36 | 30.54 | 23,587 | +0.07(+0.23%) |
Mar 18, 2024 | 30.20 | 30.55 | 30.20 | 30.47 | 5,159 | +0.22(+0.73%) |
Mar 15, 2024 | 30.38 | 30.56 | 30.25 | 30.25 | 22,015 | -0.07(-0.23%) |
Mar 14, 2024 | 30.50 | 30.50 | 30.31 | 30.32 | 4,697 | -0.43(-1.40%) |
Mar 13, 2024 | 30.80 | 30.85 | 30.61 | 30.75 | 10,735 | +0.12(+0.39%) |
Mar 12, 2024 | 30.45 | 30.63 | 30.39 | 30.63 | 3,766 | +0.21(+0.69%) |
Mar 11, 2024 | 30.10 | 30.44 | 30.10 | 30.42 | 2,959 | +0.20(+0.68%) |
Mar 08, 2024 | 30.25 | 30.32 | 30.19 | 30.22 | 4,768 | -0.08(-0.28%) |
Mar 07, 2024 | 30.20 | 30.35 | 30.20 | 30.30 | 5,908 | +0.17(+0.56%) |
Mar 06, 2024 | 30.15 | 30.17 | 30.04 | 30.13 | 5,171 | +0.30(+1.01%) |
Mar 05, 2024 | 29.54 | 30.11 | 29.54 | 29.83 | 6,606 | +0.14(+0.47%) |
Mar 04, 2024 | 29.88 | 29.88 | 29.61 | 29.69 | 8,104 | -0.07(-0.24%) |
Mar 01, 2024 | 29.35 | 29.87 | 29.35 | 29.76 | 7,263 | +0.53(+1.81%) |
Feb 29, 2024 | 29.29 | 29.56 | 29.21 | 29.23 | 12,623 | +0.18(+0.62%) |
Feb 28, 2024 | 29.26 | 29.26 | 28.97 | 29.05 | 6,571 | -0.06(-0.19%) |
Feb 27, 2024 | 29.05 | 29.28 | 29.05 | 29.11 | 7,712 | +0.09(+0.30%) |
Feb 26, 2024 | 29.19 | 29.26 | 28.99 | 29.02 | 13,270 | -0.26(-0.89%) |
Feb 23, 2024 | 29.29 | 29.34 | 29.16 | 29.28 | 6,317 | -0.11(-0.37%) |
Feb 22, 2024 | 29.27 | 29.41 | 29.27 | 29.39 | 4,465 | +0.08(+0.27%) |
Feb 21, 2024 | 29.10 | 29.42 | 29.10 | 29.31 | 10,537 | +0.45(+1.56%) |
Feb 20, 2024 | 29.00 | 29.05 | 28.85 | 28.86 | 3,810 | -0.02(-0.07%) |
Feb 16, 2024 | 28.71 | 29.06 | 28.71 | 28.88 | 16,420 | +0.14(+0.48%) |
Feb 15, 2024 | 28.02 | 28.82 | 28.02 | 28.74 | 13,766 | +0.66(+2.34%) |
Feb 14, 2024 | 28.29 | 28.31 | 27.96 | 28.09 | 7,848 | -0.11(-0.38%) |
Feb 13, 2024 | 28.62 | 28.62 | 28.11 | 28.19 | 6,920 | -0.47(-1.64%) |
Feb 12, 2024 | 27.95 | 28.66 | 27.95 | 28.66 | 3,828 | +0.72(+2.56%) |
Feb 09, 2024 | 27.86 | 28.28 | 27.86 | 27.95 | 10,404 | -0.05(-0.17%) |
Feb 08, 2024 | 27.67 | 28.04 | 27.67 | 28.00 | 9,423 | +0.03(+0.12%) |
Feb 07, 2024 | 28.04 | 28.04 | 27.95 | 27.97 | 1,227 | +0.09(+0.31%) |
Feb 06, 2024 | 27.89 | 28.04 | 27.88 | 27.88 | 2,971 | -0.15(-0.52%) |
Feb 05, 2024 | 28.33 | 28.59 | 27.93 | 28.03 | 7,740 | -0.39(-1.38%) |
Feb 02, 2024 | 28.47 | 28.47 | 28.18 | 28.42 | 6,847 | -0.08(-0.28%) |
Feb 01, 2024 | 28.45 | 28.68 | 28.27 | 28.50 | 27,703 | +0.29(+1.04%) |
Jan 31, 2024 | 28.37 | 28.48 | 28.04 | 28.20 | 4,563 | -0.17(-0.59%) |
Jan 30, 2024 | 28.37 | 28.62 | 28.27 | 28.37 | 4,877 | +0.08(+0.29%) |
Jan 29, 2024 | 28.41 | 28.42 | 28.11 | 28.29 | 32,276 | -0.13(-0.47%) |
Jan 26, 2024 | 28.17 | 28.43 | 28.17 | 28.42 | 8,391 | +0.26(+0.94%) |
Jan 25, 2024 | 28.06 | 28.17 | 28.02 | 28.15 | 5,243 | +0.24(+0.85%) |
Jan 24, 2024 | 27.84 | 27.92 | 27.83 | 27.92 | 1,255 | +0.18(+0.66%) |
Jan 23, 2024 | 27.78 | 27.78 | 27.66 | 27.73 | 4,497 | -0.12(-0.42%) |
Jan 22, 2024 | 27.44 | 27.93 | 27.44 | 27.85 | 8,208 | +0.34(+1.23%) |
Jan 19, 2024 | 27.44 | 27.56 | 27.44 | 27.51 | 7,765 | +0.07(+0.27%) |
Jan 18, 2024 | 27.78 | 27.78 | 27.44 | 27.44 | 11,682 | -0.16(-0.57%) |
Jan 17, 2024 | 27.69 | 28.28 | 27.52 | 27.60 | 9,147 | -0.41(-1.47%) |
Jan 16, 2024 | 27.95 | 28.25 | 27.95 | 28.01 | 10,403 | -0.17(-0.59%) |
Jan 12, 2024 | 28.27 | 28.39 | 27.97 | 28.17 | 20,116 | +0.09(+0.34%) |
Jan 11, 2024 | 28.26 | 28.27 | 27.96 | 28.08 | 9,405 | -0.03(-0.11%) |
Jan 10, 2024 | 27.81 | 28.19 | 27.81 | 28.11 | 7,114 | +0.18(+0.65%) |
Jan 09, 2024 | 28.07 | 28.07 | 27.70 | 27.93 | 9,330 | -0.05(-0.18%) |
Jan 08, 2024 | 27.85 | 28.09 | 27.66 | 27.98 | 5,047 | -0.04(-0.14%) |
Jan 05, 2024 | 27.91 | 28.25 | 27.91 | 28.02 | 12,433 | +0.02(+0.07%) |
Jan 04, 2024 | 28.13 | 28.31 | 27.97 | 28.00 | 15,491 | -0.01(-0.03%) |
Jan 03, 2024 | 27.81 | 28.08 | 27.71 | 28.01 | 3,491 | +0.44(+1.58%) |