Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 30.82 | 31.21 | 30.64 | 31.17 | 3,788,945 | +0.59(+1.93%) |
Mar 26, 2024 | 30.35 | 30.80 | 30.15 | 30.58 | 3,419,277 | +0.36(+1.19%) |
Mar 25, 2024 | 30.19 | 30.44 | 30.07 | 30.22 | 3,206,047 | +0.18(+0.60%) |
Mar 22, 2024 | 30.58 | 30.77 | 29.89 | 30.04 | 1,999,318 | -0.47(-1.54%) |
Mar 21, 2024 | 30.36 | 30.56 | 30.06 | 30.51 | 2,617,734 | +0.29(+0.96%) |
Mar 20, 2024 | 29.67 | 30.43 | 29.53 | 30.22 | 3,046,665 | +0.41(+1.38%) |
Mar 19, 2024 | 29.76 | 30.04 | 29.61 | 29.81 | 2,735,057 | +0.10(+0.34%) |
Mar 18, 2024 | 29.68 | 29.88 | 29.34 | 29.71 | 2,867,377 | +0.16(+0.54%) |
Mar 15, 2024 | 29.29 | 29.86 | 29.29 | 29.55 | 5,970,302 | +0.23(+0.78%) |
Mar 14, 2024 | 29.69 | 29.80 | 29.14 | 29.32 | 3,363,949 | -0.46(-1.54%) |
Mar 13, 2024 | 29.50 | 29.96 | 29.50 | 29.78 | 3,375,932 | +0.32(+1.09%) |
Mar 12, 2024 | 30.00 | 30.04 | 29.29 | 29.46 | 2,762,543 | -0.47(-1.57%) |
Mar 11, 2024 | 28.91 | 30.14 | 28.91 | 29.93 | 3,561,968 | +1.07(+3.71%) |
Mar 08, 2024 | 28.71 | 28.99 | 28.67 | 28.86 | 3,289,546 | +0.20(+0.70%) |
Mar 07, 2024 | 28.44 | 28.72 | 28.34 | 28.66 | 4,007,214 | +0.24(+0.84%) |
Mar 06, 2024 | 28.77 | 29.06 | 28.29 | 28.42 | 4,124,237 | -0.40(-1.39%) |
Mar 05, 2024 | 28.64 | 29.32 | 28.42 | 28.82 | 4,544,652 | +0.04(+0.14%) |
Mar 04, 2024 | 29.02 | 29.05 | 28.15 | 28.78 | 3,935,381 | -0.38(-1.29%) |
Mar 01, 2024 | 29.58 | 29.62 | 28.97 | 29.16 | 3,246,438 | -0.37(-1.24%) |
Feb 29, 2024 | 29.37 | 29.84 | 29.30 | 29.52 | 5,259,158 | +0.35(+1.19%) |
Feb 28, 2024 | 29.27 | 29.36 | 29.12 | 29.18 | 2,880,588 | -0.13(-0.44%) |
Feb 27, 2024 | 29.44 | 29.60 | 29.22 | 29.31 | 2,748,094 | -0.06(-0.20%) |
Feb 26, 2024 | 29.82 | 30.01 | 29.32 | 29.36 | 2,964,382 | -0.59(-1.98%) |
Feb 23, 2024 | 29.74 | 30.17 | 29.40 | 29.96 | 3,661,487 | +0.38(+1.27%) |
Feb 22, 2024 | 29.62 | 29.84 | 29.35 | 29.58 | 2,672,388 | -0.10(-0.33%) |
Feb 21, 2024 | 29.78 | 29.88 | 29.25 | 29.68 | 3,095,214 | -0.14(-0.47%) |
Feb 20, 2024 | 30.01 | 30.20 | 29.79 | 29.82 | 2,777,761 | -0.35(-1.15%) |
Feb 16, 2024 | 30.22 | 30.34 | 29.90 | 30.17 | 2,800,529 | -0.12(-0.39%) |
Feb 15, 2024 | 29.99 | 30.51 | 29.97 | 30.29 | 4,261,776 | +0.31(+1.02%) |
Feb 14, 2024 | 29.53 | 30.06 | 29.37 | 29.98 | 3,632,195 | +0.55(+1.89%) |
Feb 13, 2024 | 29.77 | 29.89 | 29.02 | 29.42 | 3,821,517 | -0.74(-2.46%) |
Feb 12, 2024 | 29.46 | 30.30 | 29.43 | 30.17 | 5,102,141 | +0.66(+2.25%) |
Feb 09, 2024 | 28.63 | 29.59 | 28.48 | 29.50 | 6,412,959 | +0.98(+3.44%) |
Feb 08, 2024 | 29.48 | 29.59 | 28.26 | 28.52 | 7,420,530 | -0.68(-2.34%) |
Feb 07, 2024 | 32.58 | 32.66 | 29.14 | 29.21 | 7,994,364 | -2.13(-6.80%) |
Feb 06, 2024 | 31.04 | 31.53 | 30.93 | 31.34 | 4,521,527 | +0.21(+0.67%) |
Feb 05, 2024 | 31.27 | 31.49 | 31.11 | 31.13 | 3,597,744 | -0.39(-1.23%) |
Feb 02, 2024 | 31.91 | 32.02 | 31.45 | 31.52 | 2,584,554 | -0.60(-1.88%) |
Feb 01, 2024 | 32.10 | 32.21 | 31.50 | 32.12 | 2,658,522 | +0.11(+0.34%) |
Jan 31, 2024 | 32.06 | 32.50 | 31.85 | 32.01 | 3,557,249 | +0.00(+0.00%) |
Jan 30, 2024 | 31.99 | 32.17 | 31.87 | 32.01 | 1,861,566 | -0.05(-0.15%) |
Jan 29, 2024 | 31.88 | 32.09 | 31.77 | 32.06 | 2,261,140 | +0.13(+0.40%) |
Jan 26, 2024 | 31.94 | 32.02 | 31.78 | 31.93 | 1,723,259 | +0.09(+0.28%) |
Jan 25, 2024 | 31.41 | 31.94 | 31.36 | 31.84 | 2,902,214 | +0.71(+2.29%) |
Jan 24, 2024 | 31.49 | 31.51 | 31.02 | 31.13 | 1,757,508 | -0.11(-0.35%) |
Jan 23, 2024 | 31.13 | 31.42 | 30.91 | 31.24 | 2,904,578 | +0.25(+0.80%) |
Jan 22, 2024 | 30.90 | 31.16 | 30.79 | 30.99 | 2,515,988 | +0.24(+0.77%) |
Jan 19, 2024 | 30.73 | 30.83 | 30.31 | 30.75 | 2,712,827 | +0.16(+0.52%) |
Jan 18, 2024 | 30.50 | 30.75 | 30.19 | 30.59 | 3,202,314 | +0.23(+0.75%) |
Jan 17, 2024 | 30.23 | 30.70 | 30.12 | 30.37 | 2,607,931 | -0.11(-0.36%) |
Jan 16, 2024 | 30.64 | 30.75 | 30.24 | 30.47 | 3,799,178 | -0.39(-1.25%) |
Jan 12, 2024 | 30.67 | 30.97 | 30.53 | 30.86 | 3,228,019 | +0.24(+0.78%) |
Jan 11, 2024 | 30.43 | 30.67 | 30.11 | 30.62 | 5,722,029 | +0.23(+0.75%) |
Jan 10, 2024 | 29.91 | 30.54 | 29.56 | 30.40 | 5,191,222 | +0.41(+1.35%) |
Jan 09, 2024 | 30.11 | 30.26 | 29.90 | 29.99 | 2,579,302 | -0.29(-0.95%) |
Jan 08, 2024 | 29.83 | 30.35 | 29.74 | 30.28 | 2,387,466 | +0.41(+1.36%) |
Jan 05, 2024 | 29.80 | 30.24 | 29.70 | 29.87 | 2,288,966 | +0.08(+0.27%) |
Jan 04, 2024 | 29.96 | 30.03 | 29.53 | 29.79 | 2,963,934 | +0.06(+0.20%) |
Jan 03, 2024 | 29.88 | 30.15 | 29.62 | 29.73 | 3,516,990 | -0.24(-0.79%) |