Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.86 | 31.32 | 31.08 | 31.21 | 1,054,919 | +1.23(+4.10%) |
Mar 27, 2024 | 29.67 | 30.16 | 29.63 | 29.98 | 296,367 | +0.35(+1.18%) |
Mar 26, 2024 | 29.29 | 30.10 | 29.29 | 29.63 | 276,438 | +0.36(+1.23%) |
Mar 25, 2024 | 29.43 | 29.62 | 29.21 | 29.27 | 482,844 | -0.14(-0.48%) |
Mar 22, 2024 | 29.75 | 29.78 | 29.09 | 29.41 | 324,419 | -0.37(-1.24%) |
Mar 21, 2024 | 29.74 | 30.10 | 29.41 | 29.78 | 390,520 | +0.22(+0.74%) |
Mar 20, 2024 | 29.00 | 29.98 | 28.95 | 29.56 | 359,435 | +0.43(+1.48%) |
Mar 19, 2024 | 29.00 | 29.60 | 28.67 | 29.13 | 384,415 | +0.00(+0.00%) |
Mar 18, 2024 | 29.44 | 29.50 | 28.91 | 29.13 | 526,130 | -0.31(-1.05%) |
Mar 15, 2024 | 28.71 | 29.76 | 28.71 | 29.44 | 483,919 | +0.57(+1.97%) |
Mar 14, 2024 | 29.50 | 29.67 | 28.45 | 28.87 | 286,965 | -0.78(-2.63%) |
Mar 13, 2024 | 29.67 | 30.18 | 29.57 | 29.65 | 277,091 | -0.13(-0.44%) |
Mar 12, 2024 | 30.00 | 30.41 | 29.69 | 29.78 | 367,082 | -0.30(-1.00%) |
Mar 11, 2024 | 30.35 | 30.55 | 29.79 | 30.08 | 401,245 | -0.28(-0.92%) |
Mar 08, 2024 | 30.40 | 30.61 | 29.71 | 30.36 | 333,689 | +0.23(+0.76%) |
Mar 07, 2024 | 29.01 | 30.30 | 29.01 | 30.13 | 646,774 | +1.33(+4.62%) |
Mar 06, 2024 | 28.89 | 29.18 | 28.49 | 28.80 | 511,698 | +0.17(+0.59%) |
Mar 05, 2024 | 28.63 | 29.10 | 28.45 | 28.63 | 500,409 | -0.04(-0.14%) |
Mar 04, 2024 | 28.99 | 29.05 | 28.42 | 28.67 | 460,003 | -0.35(-1.21%) |
Mar 01, 2024 | 28.38 | 29.29 | 28.01 | 29.02 | 592,557 | +0.54(+1.90%) |
Feb 29, 2024 | 27.88 | 28.83 | 27.63 | 28.48 | 703,085 | +0.84(+3.04%) |
Feb 28, 2024 | 27.86 | 28.06 | 27.46 | 27.64 | 1,154,422 | +0.09(+0.34%) |
Feb 27, 2024 | 28.42 | 28.62 | 27.23 | 27.55 | 1,397,833 | -0.64(-2.26%) |
Feb 26, 2024 | 29.34 | 29.45 | 28.00 | 28.18 | 1,398,632 | -1.41(-4.77%) |
Feb 23, 2024 | 29.80 | 30.04 | 29.32 | 29.59 | 871,765 | -0.15(-0.52%) |
Feb 22, 2024 | 30.83 | 31.18 | 29.63 | 29.75 | 464,784 | -1.01(-3.30%) |
Feb 21, 2024 | 31.24 | 31.43 | 30.69 | 30.76 | 882,222 | -0.02(-0.06%) |
Feb 20, 2024 | 30.69 | 31.03 | 30.54 | 30.78 | 443,931 | +0.07(+0.22%) |
Feb 16, 2024 | 30.54 | 30.94 | 30.38 | 30.72 | 339,999 | -0.06(-0.19%) |
Feb 15, 2024 | 29.91 | 30.84 | 29.79 | 30.77 | 529,817 | +1.14(+3.85%) |
Feb 14, 2024 | 29.11 | 29.66 | 28.88 | 29.63 | 506,809 | +0.93(+3.23%) |
Feb 13, 2024 | 29.86 | 29.94 | 28.60 | 28.71 | 695,167 | -1.84(-6.01%) |
Feb 12, 2024 | 29.96 | 30.72 | 29.96 | 30.54 | 281,810 | +0.43(+1.44%) |
Feb 09, 2024 | 29.53 | 30.27 | 29.53 | 30.11 | 422,673 | +0.39(+1.30%) |
Feb 08, 2024 | 29.78 | 29.98 | 29.31 | 29.72 | 291,244 | -0.23(-0.77%) |
Feb 07, 2024 | 30.47 | 30.79 | 29.89 | 29.95 | 324,665 | -0.44(-1.46%) |
Feb 06, 2024 | 30.06 | 30.45 | 29.95 | 30.40 | 352,591 | +0.34(+1.13%) |
Feb 05, 2024 | 29.94 | 30.41 | 29.53 | 30.06 | 609,792 | -0.28(-0.92%) |
Feb 02, 2024 | 30.69 | 30.69 | 29.86 | 30.34 | 591,327 | -0.43(-1.41%) |
Feb 01, 2024 | 31.17 | 31.18 | 30.03 | 30.77 | 504,851 | +0.43(+1.43%) |
Jan 31, 2024 | 30.91 | 31.11 | 30.13 | 30.34 | 393,549 | -0.54(-1.75%) |
Jan 30, 2024 | 30.41 | 30.95 | 30.17 | 30.88 | 258,098 | +0.17(+0.57%) |
Jan 29, 2024 | 30.25 | 30.90 | 29.91 | 30.71 | 380,789 | +0.55(+1.83%) |
Jan 26, 2024 | 30.67 | 30.84 | 30.00 | 30.16 | 483,715 | -0.39(-1.27%) |
Jan 25, 2024 | 29.84 | 30.65 | 29.62 | 30.54 | 745,043 | +0.92(+3.10%) |
Jan 24, 2024 | 30.19 | 30.93 | 29.50 | 29.62 | 711,181 | -0.26(-0.87%) |
Jan 23, 2024 | 29.75 | 30.30 | 29.39 | 29.88 | 902,823 | +0.28(+0.95%) |
Jan 22, 2024 | 29.95 | 30.44 | 29.46 | 29.60 | 758,146 | -0.33(-1.10%) |
Jan 19, 2024 | 29.30 | 30.02 | 28.90 | 29.93 | 495,494 | +0.62(+2.11%) |
Jan 18, 2024 | 29.14 | 29.58 | 28.76 | 29.31 | 529,900 | +0.31(+1.07%) |
Jan 17, 2024 | 28.94 | 29.23 | 28.57 | 29.00 | 639,371 | -0.46(-1.57%) |
Jan 16, 2024 | 28.98 | 29.53 | 28.55 | 29.47 | 464,612 | +0.33(+1.13%) |
Jan 12, 2024 | 29.34 | 30.11 | 29.09 | 29.14 | 258,724 | -0.07(-0.23%) |
Jan 11, 2024 | 30.06 | 30.06 | 28.96 | 29.21 | 364,479 | -0.56(-1.88%) |
Jan 10, 2024 | 29.31 | 30.08 | 29.29 | 29.77 | 268,155 | +0.43(+1.45%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.09 | 29.34 | 233,834 | -0.52(-1.75%) |
Jan 08, 2024 | 29.22 | 29.98 | 28.95 | 29.86 | 461,314 | +0.58(+1.98%) |
Jan 05, 2024 | 29.09 | 29.97 | 29.07 | 29.29 | 505,054 | -0.14(-0.46%) |
Jan 04, 2024 | 29.56 | 29.67 | 29.26 | 29.42 | 374,941 | -0.25(-0.85%) |
Jan 03, 2024 | 30.04 | 30.13 | 29.56 | 29.67 | 341,074 | -0.40(-1.32%) |