Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.46 | 31.60 | 31.36 | 31.45 | 16,153 | +0.23(+0.74%) |
Mar 27, 2024 | 31.18 | 31.33 | 30.80 | 31.22 | 14,921 | +0.98(+3.24%) |
Mar 26, 2024 | 30.54 | 30.54 | 30.10 | 30.24 | 18,483 | -1.17(-3.72%) |
Mar 25, 2024 | 31.50 | 31.50 | 31.26 | 31.41 | 12,585 | -0.47(-1.47%) |
Mar 22, 2024 | 31.80 | 31.93 | 31.75 | 31.88 | 23,758 | -0.21(-0.65%) |
Mar 21, 2024 | 31.91 | 32.19 | 31.83 | 32.09 | 28,693 | +0.67(+2.13%) |
Mar 20, 2024 | 31.11 | 31.53 | 31.07 | 31.42 | 24,935 | +0.34(+1.09%) |
Mar 19, 2024 | 31.00 | 31.11 | 30.87 | 31.08 | 21,913 | +0.46(+1.50%) |
Mar 18, 2024 | 30.21 | 30.73 | 30.21 | 30.62 | 18,326 | +0.51(+1.69%) |
Mar 15, 2024 | 30.03 | 30.22 | 30.01 | 30.11 | 8,009 | +0.00(+0.00%) |
Mar 14, 2024 | 30.36 | 30.36 | 29.77 | 30.11 | 25,983 | -0.65(-2.11%) |
Mar 13, 2024 | 30.93 | 30.98 | 30.61 | 30.76 | 33,780 | +0.00(+0.00%) |
Mar 12, 2024 | 30.57 | 30.86 | 30.34 | 30.76 | 27,565 | +0.71(+2.36%) |
Mar 11, 2024 | 29.74 | 30.09 | 29.74 | 30.05 | 25,603 | +0.16(+0.54%) |
Mar 08, 2024 | 29.92 | 29.95 | 29.26 | 29.89 | 42,155 | -0.08(-0.27%) |
Mar 07, 2024 | 29.92 | 30.00 | 29.67 | 29.97 | 46,625 | +0.36(+1.22%) |
Mar 06, 2024 | 29.21 | 29.69 | 29.21 | 29.61 | 39,766 | +1.03(+3.60%) |
Mar 05, 2024 | 28.89 | 28.89 | 28.42 | 28.58 | 22,806 | -0.40(-1.38%) |
Mar 04, 2024 | 28.99 | 29.25 | 28.80 | 28.98 | 47,989 | +0.51(+1.79%) |
Mar 01, 2024 | 28.16 | 28.59 | 27.89 | 28.47 | 56,657 | +0.38(+1.35%) |
Feb 29, 2024 | 28.03 | 28.26 | 28.00 | 28.09 | 39,140 | +0.30(+1.08%) |
Feb 28, 2024 | 28.00 | 28.00 | 27.73 | 27.79 | 16,694 | -0.11(-0.39%) |
Feb 27, 2024 | 27.96 | 28.12 | 27.84 | 27.90 | 20,479 | +0.06(+0.22%) |
Feb 26, 2024 | 27.73 | 28.07 | 27.57 | 27.84 | 43,540 | +0.27(+0.98%) |
Feb 23, 2024 | 28.34 | 28.34 | 27.50 | 27.57 | 43,568 | -1.35(-4.67%) |
Feb 22, 2024 | 28.43 | 29.30 | 28.13 | 28.92 | 42,861 | +1.29(+4.67%) |
Feb 21, 2024 | 27.85 | 27.85 | 27.53 | 27.63 | 17,448 | -0.26(-0.93%) |
Feb 20, 2024 | 28.10 | 28.10 | 27.68 | 27.89 | 25,190 | -0.11(-0.39%) |
Feb 16, 2024 | 28.00 | 28.20 | 27.95 | 28.00 | 30,901 | -0.27(-0.96%) |
Feb 15, 2024 | 28.41 | 29.03 | 28.26 | 28.27 | 42,211 | -0.67(-2.32%) |
Feb 14, 2024 | 29.28 | 29.85 | 28.88 | 28.94 | 53,416 | -0.10(-0.34%) |
Feb 13, 2024 | 29.80 | 29.91 | 28.86 | 29.04 | 55,361 | -0.84(-2.81%) |
Feb 12, 2024 | 30.36 | 30.75 | 29.71 | 29.88 | 107,189 | +0.22(+0.74%) |
Feb 09, 2024 | 29.00 | 31.11 | 28.10 | 29.66 | 188,898 | +1.46(+5.18%) |
Feb 08, 2024 | 27.03 | 28.60 | 26.55 | 28.20 | 88,367 | +1.46(+5.46%) |
Feb 07, 2024 | 26.38 | 26.95 | 26.34 | 26.74 | 6,195 | +0.45(+1.71%) |
Feb 06, 2024 | 26.49 | 26.50 | 26.25 | 26.29 | 5,042 | -0.15(-0.57%) |
Feb 05, 2024 | 26.29 | 26.45 | 26.19 | 26.44 | 6,932 | -0.06(-0.23%) |
Feb 02, 2024 | 26.54 | 26.62 | 26.25 | 26.50 | 7,233 | -0.42(-1.56%) |
Feb 01, 2024 | 26.84 | 26.97 | 26.75 | 26.92 | 3,577 | +0.04(+0.15%) |
Jan 31, 2024 | 27.25 | 27.30 | 26.86 | 26.88 | 4,016 | -0.27(-0.99%) |
Jan 30, 2024 | 27.23 | 27.26 | 27.08 | 27.15 | 8,203 | +0.09(+0.33%) |
Jan 29, 2024 | 27.01 | 27.17 | 26.76 | 27.06 | 11,117 | -0.12(-0.44%) |
Jan 26, 2024 | 27.17 | 27.22 | 27.04 | 27.18 | 3,641 | -0.12(-0.44%) |
Jan 25, 2024 | 27.30 | 27.38 | 27.15 | 27.30 | 5,208 | -0.14(-0.51%) |
Jan 24, 2024 | 27.55 | 27.65 | 27.44 | 27.44 | 4,546 | +0.02(+0.07%) |
Jan 23, 2024 | 27.22 | 27.50 | 27.22 | 27.42 | 5,473 | -0.26(-0.94%) |
Jan 22, 2024 | 27.73 | 27.87 | 27.68 | 27.68 | 10,356 | +0.08(+0.29%) |
Jan 19, 2024 | 27.63 | 27.67 | 27.50 | 27.60 | 8,010 | +0.42(+1.55%) |
Jan 18, 2024 | 27.13 | 27.29 | 26.94 | 27.18 | 2,204 | +0.26(+0.97%) |
Jan 17, 2024 | 27.01 | 27.05 | 26.81 | 26.92 | 4,017 | -0.09(-0.33%) |
Jan 16, 2024 | 27.04 | 27.10 | 26.95 | 27.01 | 7,529 | -0.35(-1.28%) |
Jan 12, 2024 | 27.26 | 27.36 | 27.15 | 27.36 | 3,922 | -0.17(-0.62%) |
Jan 11, 2024 | 27.73 | 27.84 | 27.40 | 27.53 | 32,726 | +1.40(+5.36%) |
Jan 10, 2024 | 26.55 | 26.75 | 26.11 | 26.13 | 13,088 | -0.24(-0.91%) |
Jan 09, 2024 | 26.55 | 26.57 | 26.29 | 26.37 | 4,684 | -0.37(-1.38%) |
Jan 08, 2024 | 26.47 | 26.74 | 26.29 | 26.74 | 12,027 | +0.10(+0.38%) |
Jan 05, 2024 | 26.62 | 26.72 | 26.50 | 26.64 | 3,900 | -0.12(-0.45%) |
Jan 04, 2024 | 26.82 | 27.00 | 26.70 | 26.76 | 4,628 | +0.09(+0.34%) |
Jan 03, 2024 | 26.76 | 26.82 | 26.65 | 26.67 | 2,445 | -0.18(-0.67%) |