Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.03 | 32.30 | 31.95 | 32.30 | 24,063 | +0.36(+1.11%) |
Mar 27, 2024 | 31.53 | 31.94 | 31.53 | 31.94 | 26,961 | +0.34(+1.06%) |
Mar 26, 2024 | 31.93 | 31.95 | 31.60 | 31.60 | 23,556 | -0.28(-0.87%) |
Mar 25, 2024 | 31.73 | 32.09 | 31.73 | 31.88 | 25,180 | +0.24(+0.74%) |
Mar 22, 2024 | 31.74 | 31.77 | 31.59 | 31.65 | 21,956 | -0.07(-0.23%) |
Mar 21, 2024 | 31.59 | 31.78 | 31.54 | 31.72 | 28,435 | +0.14(+0.45%) |
Mar 20, 2024 | 31.31 | 31.65 | 31.29 | 31.58 | 28,268 | +0.12(+0.37%) |
Mar 19, 2024 | 31.01 | 31.46 | 31.01 | 31.46 | 18,167 | +0.40(+1.28%) |
Mar 18, 2024 | 31.07 | 31.16 | 30.92 | 31.06 | 22,469 | +0.05(+0.16%) |
Mar 15, 2024 | 30.83 | 31.14 | 30.83 | 31.01 | 30,688 | +0.17(+0.55%) |
Mar 14, 2024 | 30.77 | 30.84 | 30.61 | 30.84 | 34,120 | +0.27(+0.88%) |
Mar 13, 2024 | 30.22 | 30.75 | 30.22 | 30.57 | 33,817 | +0.59(+1.96%) |
Mar 12, 2024 | 29.94 | 30.08 | 29.89 | 29.99 | 18,671 | +0.02(+0.05%) |
Mar 11, 2024 | 29.65 | 29.99 | 29.49 | 29.97 | 9,883 | +0.25(+0.85%) |
Mar 08, 2024 | 29.69 | 29.76 | 29.55 | 29.72 | 24,120 | +0.08(+0.27%) |
Mar 07, 2024 | 29.36 | 29.77 | 29.36 | 29.64 | 24,435 | +0.29(+1.00%) |
Mar 06, 2024 | 29.37 | 29.59 | 29.28 | 29.34 | 31,374 | +0.03(+0.12%) |
Mar 05, 2024 | 29.01 | 29.47 | 29.01 | 29.31 | 47,942 | +0.21(+0.72%) |
Mar 04, 2024 | 29.45 | 29.51 | 29.10 | 29.10 | 26,778 | -0.32(-1.08%) |
Mar 01, 2024 | 29.20 | 29.48 | 29.20 | 29.42 | 44,875 | +0.48(+1.65%) |
Feb 29, 2024 | 28.91 | 29.07 | 28.81 | 28.94 | 20,312 | +0.18(+0.62%) |
Feb 28, 2024 | 28.94 | 29.10 | 28.69 | 28.76 | 98,839 | -0.17(-0.57%) |
Feb 27, 2024 | 29.07 | 29.14 | 28.86 | 28.93 | 61,277 | -0.07(-0.25%) |
Feb 26, 2024 | 28.85 | 29.15 | 28.85 | 29.00 | 32,971 | +0.11(+0.38%) |
Feb 23, 2024 | 28.79 | 28.96 | 28.57 | 28.89 | 46,405 | -0.09(-0.31%) |
Feb 22, 2024 | 28.80 | 29.02 | 28.73 | 28.98 | 30,962 | -0.05(-0.17%) |
Feb 21, 2024 | 28.45 | 29.03 | 28.45 | 29.03 | 41,395 | +0.69(+2.42%) |
Feb 20, 2024 | 28.63 | 28.63 | 28.30 | 28.34 | 84,064 | -0.34(-1.18%) |
Feb 16, 2024 | 28.71 | 28.93 | 28.59 | 28.68 | 24,158 | +0.01(+0.03%) |
Feb 15, 2024 | 27.98 | 28.79 | 27.98 | 28.67 | 35,639 | +0.72(+2.56%) |
Feb 14, 2024 | 28.13 | 28.21 | 27.74 | 27.96 | 30,304 | +0.03(+0.11%) |
Feb 13, 2024 | 28.23 | 28.23 | 27.77 | 27.93 | 50,253 | -0.34(-1.20%) |
Feb 12, 2024 | 27.99 | 28.32 | 27.99 | 28.26 | 46,173 | +0.38(+1.36%) |
Feb 09, 2024 | 28.24 | 28.34 | 27.88 | 27.89 | 49,224 | -0.38(-1.34%) |
Feb 08, 2024 | 27.98 | 28.32 | 27.98 | 28.26 | 60,745 | +0.29(+1.03%) |
Feb 07, 2024 | 27.94 | 28.01 | 27.73 | 27.97 | 88,583 | +0.15(+0.55%) |
Feb 06, 2024 | 27.89 | 28.14 | 27.78 | 27.82 | 74,366 | +0.07(+0.25%) |
Feb 05, 2024 | 27.64 | 27.86 | 27.38 | 27.75 | 42,862 | -0.00(-0.02%) |
Feb 02, 2024 | 27.91 | 27.98 | 27.61 | 27.76 | 52,248 | -0.11(-0.39%) |
Feb 01, 2024 | 28.09 | 28.22 | 27.65 | 27.87 | 137,480 | -0.10(-0.36%) |
Jan 31, 2024 | 28.54 | 28.54 | 27.97 | 27.97 | 110,112 | -0.58(-2.02%) |
Jan 30, 2024 | 27.93 | 28.54 | 27.85 | 28.54 | 89,287 | +0.43(+1.52%) |
Jan 29, 2024 | 28.04 | 28.11 | 27.78 | 28.11 | 39,739 | -0.02(-0.07%) |
Jan 26, 2024 | 27.88 | 28.13 | 27.67 | 28.13 | 160,758 | +0.27(+0.96%) |
Jan 25, 2024 | 27.60 | 27.91 | 27.41 | 27.87 | 237,774 | +0.49(+1.81%) |
Jan 24, 2024 | 27.19 | 27.43 | 27.08 | 27.37 | 83,110 | +0.34(+1.26%) |
Jan 23, 2024 | 26.87 | 27.19 | 26.87 | 27.03 | 376,188 | +0.11(+0.41%) |
Jan 22, 2024 | 26.82 | 26.97 | 26.68 | 26.92 | 46,909 | +0.06(+0.22%) |
Jan 19, 2024 | 26.76 | 26.86 | 26.62 | 26.86 | 38,074 | +0.10(+0.38%) |
Jan 18, 2024 | 26.65 | 26.76 | 26.48 | 26.76 | 234,722 | -0.04(-0.16%) |
Jan 17, 2024 | 26.79 | 27.04 | 26.70 | 26.80 | 122,203 | -0.23(-0.85%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.03 | 27.03 | 35,319 | -0.69(-2.48%) |
Jan 12, 2024 | 27.81 | 27.95 | 27.58 | 27.72 | 205,923 | +0.37(+1.35%) |
Jan 11, 2024 | 27.45 | 27.57 | 27.35 | 27.35 | 48,399 | +0.00(+0.00%) |
Jan 10, 2024 | 27.70 | 27.70 | 27.20 | 27.35 | 334,574 | -0.27(-0.97%) |
Jan 09, 2024 | 28.05 | 28.05 | 27.51 | 27.62 | 59,139 | -0.43(-1.53%) |
Jan 08, 2024 | 27.85 | 28.05 | 27.44 | 28.05 | 69,472 | -0.19(-0.67%) |
Jan 05, 2024 | 28.41 | 28.43 | 28.09 | 28.23 | 58,554 | -0.03(-0.11%) |
Jan 04, 2024 | 29.04 | 29.07 | 28.20 | 28.26 | 55,498 | -0.54(-1.87%) |
Jan 03, 2024 | 28.42 | 28.93 | 28.29 | 28.80 | 30,561 | +0.40(+1.40%) |