Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.58 | 32.06 | 31.52 | 31.54 | 284,984 | +0.08(+0.25%) |
Mar 27, 2024 | 30.84 | 31.71 | 30.84 | 31.46 | 243,857 | +0.71(+2.31%) |
Mar 26, 2024 | 30.30 | 30.79 | 30.20 | 30.75 | 401,450 | +0.83(+2.77%) |
Mar 25, 2024 | 30.45 | 31.01 | 29.82 | 29.92 | 293,772 | -0.28(-0.93%) |
Mar 22, 2024 | 30.61 | 30.93 | 29.88 | 30.20 | 279,109 | -0.52(-1.69%) |
Mar 21, 2024 | 30.61 | 30.91 | 30.37 | 30.72 | 313,747 | +0.38(+1.25%) |
Mar 20, 2024 | 29.28 | 30.35 | 29.08 | 30.34 | 332,694 | +1.17(+4.01%) |
Mar 19, 2024 | 29.50 | 30.07 | 29.05 | 29.17 | 464,549 | -0.30(-1.02%) |
Mar 18, 2024 | 29.45 | 29.98 | 29.15 | 29.47 | 672,599 | +0.13(+0.44%) |
Mar 15, 2024 | 28.28 | 29.77 | 28.19 | 29.34 | 1,810,818 | +0.91(+3.20%) |
Mar 14, 2024 | 29.82 | 29.95 | 28.03 | 28.43 | 566,338 | -1.25(-4.21%) |
Mar 13, 2024 | 30.21 | 31.05 | 29.58 | 29.68 | 554,401 | -0.60(-1.98%) |
Mar 12, 2024 | 31.70 | 32.13 | 30.24 | 30.28 | 602,342 | -1.25(-3.96%) |
Mar 11, 2024 | 32.49 | 32.96 | 31.49 | 31.53 | 388,770 | -0.93(-2.87%) |
Mar 08, 2024 | 32.73 | 33.00 | 32.20 | 32.46 | 280,006 | +0.11(+0.34%) |
Mar 07, 2024 | 32.07 | 32.51 | 32.05 | 32.35 | 311,056 | +0.38(+1.19%) |
Mar 06, 2024 | 32.38 | 32.47 | 31.73 | 31.97 | 349,164 | -0.25(-0.77%) |
Mar 05, 2024 | 32.09 | 32.64 | 31.78 | 32.22 | 408,968 | -0.09(-0.28%) |
Mar 04, 2024 | 33.09 | 33.11 | 32.29 | 32.31 | 334,284 | -0.76(-2.31%) |
Mar 01, 2024 | 33.22 | 33.44 | 32.65 | 33.07 | 284,593 | -0.21(-0.63%) |
Feb 29, 2024 | 33.31 | 33.69 | 32.96 | 33.28 | 377,128 | +0.51(+1.54%) |
Feb 28, 2024 | 31.72 | 33.09 | 31.56 | 32.77 | 299,765 | +0.73(+2.29%) |
Feb 27, 2024 | 31.50 | 32.06 | 31.39 | 32.04 | 308,646 | +0.78(+2.51%) |
Feb 26, 2024 | 31.72 | 31.91 | 31.26 | 31.26 | 440,367 | -0.61(-1.93%) |
Feb 23, 2024 | 32.00 | 32.36 | 31.64 | 31.87 | 437,727 | -0.04(-0.12%) |
Feb 22, 2024 | 31.71 | 32.02 | 31.56 | 31.91 | 406,398 | +0.01(+0.03%) |
Feb 21, 2024 | 31.91 | 32.29 | 31.67 | 31.90 | 353,144 | +0.03(+0.09%) |
Feb 20, 2024 | 31.95 | 32.17 | 31.63 | 31.87 | 377,297 | -0.47(-1.44%) |
Feb 16, 2024 | 32.21 | 32.61 | 31.93 | 32.34 | 291,690 | +0.02(+0.06%) |
Feb 15, 2024 | 32.60 | 32.68 | 32.02 | 32.32 | 337,062 | -0.04(-0.12%) |
Feb 14, 2024 | 32.31 | 32.39 | 31.68 | 32.36 | 239,625 | +0.44(+1.37%) |
Feb 13, 2024 | 31.95 | 32.21 | 31.69 | 31.92 | 375,968 | -0.98(-2.98%) |
Feb 12, 2024 | 32.58 | 33.21 | 32.58 | 32.90 | 316,201 | +0.38(+1.16%) |
Feb 09, 2024 | 32.31 | 32.92 | 31.94 | 32.53 | 423,622 | +0.22(+0.68%) |
Feb 08, 2024 | 31.82 | 33.25 | 31.64 | 32.31 | 548,015 | +0.54(+1.68%) |
Feb 07, 2024 | 31.74 | 32.01 | 31.41 | 31.77 | 285,208 | +0.13(+0.41%) |
Feb 06, 2024 | 31.70 | 32.10 | 31.52 | 31.64 | 366,175 | +0.06(+0.19%) |
Feb 05, 2024 | 31.73 | 32.02 | 31.17 | 31.58 | 504,480 | -0.70(-2.18%) |
Feb 02, 2024 | 31.70 | 32.58 | 31.22 | 32.29 | 447,614 | +0.31(+0.96%) |
Feb 01, 2024 | 31.77 | 32.13 | 31.13 | 31.98 | 285,235 | +0.40(+1.26%) |
Jan 31, 2024 | 31.72 | 32.72 | 31.33 | 31.58 | 455,966 | -0.17(-0.53%) |
Jan 30, 2024 | 31.09 | 31.85 | 31.09 | 31.75 | 282,287 | +0.27(+0.85%) |
Jan 29, 2024 | 31.11 | 31.57 | 30.85 | 31.48 | 364,163 | +0.28(+0.89%) |
Jan 26, 2024 | 31.35 | 32.10 | 31.04 | 31.21 | 367,812 | +0.22(+0.70%) |
Jan 25, 2024 | 30.89 | 31.28 | 30.04 | 30.99 | 432,053 | +0.59(+1.96%) |
Jan 24, 2024 | 29.02 | 32.05 | 28.44 | 30.39 | 695,751 | +0.95(+3.23%) |
Jan 23, 2024 | 30.50 | 31.21 | 29.36 | 29.44 | 528,595 | -0.60(-2.01%) |
Jan 22, 2024 | 29.19 | 30.32 | 29.12 | 30.05 | 417,627 | +0.93(+3.20%) |
Jan 19, 2024 | 28.59 | 29.21 | 28.11 | 29.11 | 369,199 | +0.67(+2.37%) |
Jan 18, 2024 | 27.94 | 28.47 | 27.70 | 28.44 | 362,884 | +0.61(+2.21%) |
Jan 17, 2024 | 28.21 | 28.27 | 27.52 | 27.83 | 409,046 | -0.71(-2.50%) |
Jan 16, 2024 | 27.57 | 28.81 | 27.47 | 28.54 | 421,126 | +0.59(+2.13%) |
Jan 12, 2024 | 28.61 | 28.81 | 27.76 | 27.95 | 425,903 | -0.37(-1.30%) |
Jan 11, 2024 | 27.94 | 28.43 | 27.66 | 28.31 | 385,877 | +0.35(+1.24%) |
Jan 10, 2024 | 27.80 | 27.98 | 27.65 | 27.97 | 377,844 | +0.08(+0.28%) |
Jan 09, 2024 | 27.57 | 27.98 | 27.41 | 27.89 | 360,102 | +0.12(+0.43%) |
Jan 08, 2024 | 27.38 | 27.78 | 27.11 | 27.77 | 647,137 | +0.36(+1.30%) |
Jan 05, 2024 | 27.65 | 28.33 | 27.39 | 27.41 | 349,177 | -0.48(-1.71%) |
Jan 04, 2024 | 28.11 | 28.40 | 27.75 | 27.89 | 405,457 | -0.18(-0.64%) |
Jan 03, 2024 | 28.74 | 28.74 | 28.00 | 28.06 | 502,483 | -0.83(-2.88%) |