Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.25 | 29.60 | 29.25 | 29.44 | 557,850 | +0.33(+1.13%) |
Mar 27, 2024 | 28.15 | 29.14 | 28.15 | 29.11 | 499,199 | +1.22(+4.37%) |
Mar 26, 2024 | 28.15 | 28.16 | 27.82 | 27.89 | 374,945 | -0.10(-0.36%) |
Mar 25, 2024 | 28.04 | 28.32 | 27.96 | 27.99 | 349,499 | +0.03(+0.11%) |
Mar 22, 2024 | 28.21 | 28.21 | 27.85 | 27.96 | 543,408 | -0.10(-0.36%) |
Mar 21, 2024 | 28.05 | 28.53 | 27.83 | 28.06 | 687,290 | +0.07(+0.25%) |
Mar 20, 2024 | 27.96 | 28.25 | 27.58 | 27.99 | 665,966 | +0.03(+0.11%) |
Mar 19, 2024 | 28.08 | 28.54 | 27.93 | 27.96 | 486,127 | -0.14(-0.50%) |
Mar 18, 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 566,052 | -0.04(-0.14%) |
Mar 15, 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 920,025 | -0.29(-1.02%) |
Mar 14, 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 430,320 | -0.52(-1.80%) |
Mar 13, 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 539,958 | -0.15(-0.52%) |
Mar 12, 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 469,776 | +0.21(+0.73%) |
Mar 11, 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 520,865 | +0.19(+0.66%) |
Mar 08, 2024 | 28.39 | 28.77 | 28.32 | 28.70 | 587,299 | +0.44(+1.56%) |
Mar 07, 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 710,904 | +0.44(+1.58%) |
Mar 06, 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 627,090 | +0.10(+0.36%) |
Mar 05, 2024 | 28.07 | 28.39 | 27.67 | 27.72 | 633,932 | -0.44(-1.56%) |
Mar 04, 2024 | 28.58 | 28.61 | 28.08 | 28.16 | 697,556 | -0.56(-1.95%) |
Mar 01, 2024 | 28.60 | 28.83 | 28.31 | 28.72 | 539,658 | +0.17(+0.60%) |
Feb 29, 2024 | 28.94 | 29.05 | 28.47 | 28.55 | 494,414 | -0.07(-0.24%) |
Feb 28, 2024 | 28.53 | 28.86 | 28.38 | 28.62 | 568,739 | -0.08(-0.28%) |
Feb 27, 2024 | 28.89 | 28.93 | 28.49 | 28.70 | 599,286 | -0.03(-0.10%) |
Feb 26, 2024 | 29.37 | 29.48 | 28.67 | 28.73 | 503,800 | -0.76(-2.58%) |
Feb 23, 2024 | 29.45 | 29.88 | 29.39 | 29.49 | 387,894 | -0.05(-0.17%) |
Feb 22, 2024 | 30.02 | 30.02 | 29.33 | 29.54 | 410,681 | -0.46(-1.53%) |
Feb 21, 2024 | 30.11 | 30.46 | 29.78 | 30.00 | 600,584 | +0.01(+0.03%) |
Feb 20, 2024 | 29.99 | 30.52 | 29.89 | 29.99 | 545,101 | +0.03(+0.10%) |
Feb 16, 2024 | 30.13 | 30.33 | 29.80 | 29.96 | 690,110 | -0.38(-1.24%) |
Feb 15, 2024 | 29.88 | 30.45 | 29.80 | 30.34 | 614,102 | +0.57(+1.93%) |
Feb 14, 2024 | 30.11 | 30.25 | 29.66 | 29.76 | 426,139 | -0.08(-0.27%) |
Feb 13, 2024 | 30.96 | 31.01 | 29.52 | 29.84 | 889,016 | -1.89(-5.96%) |
Feb 12, 2024 | 31.02 | 31.94 | 31.02 | 31.73 | 601,882 | +0.66(+2.14%) |
Feb 09, 2024 | 31.49 | 31.51 | 30.88 | 31.07 | 595,516 | -0.39(-1.23%) |
Feb 08, 2024 | 31.58 | 31.68 | 31.18 | 31.45 | 471,886 | -0.11(-0.35%) |
Feb 07, 2024 | 32.02 | 32.07 | 31.30 | 31.56 | 647,839 | -0.16(-0.50%) |
Feb 06, 2024 | 30.33 | 31.88 | 29.86 | 31.72 | 925,206 | +0.96(+3.12%) |
Feb 05, 2024 | 31.21 | 31.36 | 30.71 | 30.76 | 783,501 | -0.74(-2.36%) |
Feb 02, 2024 | 31.62 | 31.80 | 31.08 | 31.50 | 393,577 | -0.47(-1.46%) |
Feb 01, 2024 | 31.44 | 32.01 | 31.33 | 31.97 | 484,074 | +0.66(+2.12%) |
Jan 31, 2024 | 32.31 | 32.38 | 31.29 | 31.31 | 438,691 | -0.92(-2.86%) |
Jan 30, 2024 | 32.43 | 32.58 | 32.22 | 32.23 | 279,967 | -0.39(-1.18%) |
Jan 29, 2024 | 32.43 | 32.67 | 32.25 | 32.61 | 337,868 | +0.13(+0.40%) |
Jan 26, 2024 | 32.50 | 32.70 | 32.40 | 32.48 | 297,135 | +0.20(+0.61%) |
Jan 25, 2024 | 31.68 | 32.31 | 31.59 | 32.29 | 304,321 | +0.93(+2.97%) |
Jan 24, 2024 | 31.98 | 32.12 | 31.34 | 31.36 | 283,298 | -0.50(-1.55%) |
Jan 23, 2024 | 32.11 | 32.31 | 31.66 | 31.85 | 324,744 | +0.14(+0.44%) |
Jan 22, 2024 | 31.67 | 31.93 | 31.49 | 31.71 | 390,971 | +0.29(+0.91%) |
Jan 19, 2024 | 31.57 | 31.57 | 31.01 | 31.43 | 264,931 | +0.05(+0.16%) |
Jan 18, 2024 | 31.16 | 31.51 | 31.11 | 31.38 | 317,974 | +0.19(+0.60%) |
Jan 17, 2024 | 30.87 | 31.46 | 30.87 | 31.19 | 446,247 | -0.09(-0.28%) |
Jan 16, 2024 | 31.51 | 31.63 | 31.16 | 31.28 | 393,476 | -0.51(-1.62%) |
Jan 12, 2024 | 31.88 | 32.02 | 31.51 | 31.79 | 436,028 | +0.15(+0.47%) |
Jan 11, 2024 | 31.29 | 31.67 | 31.03 | 31.64 | 478,589 | +0.25(+0.79%) |
Jan 10, 2024 | 31.07 | 31.49 | 31.07 | 31.40 | 424,591 | +0.24(+0.76%) |
Jan 09, 2024 | 30.83 | 31.27 | 30.83 | 31.16 | 316,364 | +0.04(+0.13%) |
Jan 08, 2024 | 30.24 | 31.13 | 30.24 | 31.12 | 412,515 | +0.88(+2.91%) |
Jan 05, 2024 | 30.13 | 30.51 | 30.01 | 30.24 | 439,337 | -0.07(-0.23%) |
Jan 04, 2024 | 30.13 | 30.38 | 29.77 | 30.31 | 635,397 | +0.03(+0.10%) |
Jan 03, 2024 | 31.42 | 31.43 | 30.19 | 30.28 | 547,409 | -1.27(-4.02%) |