Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.46 | 29.88 | 29.36 | 29.68 | 62,421 | +0.25(+0.85%) |
Mar 27, 2024 | 28.24 | 29.47 | 28.24 | 29.43 | 27,529 | +1.43(+5.11%) |
Mar 26, 2024 | 28.37 | 28.39 | 27.97 | 28.00 | 104,173 | -0.15(-0.53%) |
Mar 25, 2024 | 28.30 | 28.81 | 28.07 | 28.15 | 35,830 | -0.16(-0.57%) |
Mar 22, 2024 | 28.71 | 28.71 | 28.24 | 28.31 | 140,475 | -0.42(-1.46%) |
Mar 21, 2024 | 28.74 | 29.24 | 28.73 | 28.73 | 88,469 | +0.25(+0.88%) |
Mar 20, 2024 | 27.65 | 28.58 | 27.40 | 28.48 | 38,725 | +0.86(+3.11%) |
Mar 19, 2024 | 27.54 | 27.82 | 27.46 | 27.62 | 52,433 | -0.16(-0.58%) |
Mar 18, 2024 | 27.82 | 27.98 | 27.45 | 27.78 | 62,372 | +0.09(+0.33%) |
Mar 15, 2024 | 27.57 | 27.84 | 27.38 | 27.69 | 220,334 | +0.15(+0.54%) |
Mar 14, 2024 | 28.41 | 28.41 | 27.30 | 27.54 | 197,912 | -0.97(-3.40%) |
Mar 13, 2024 | 28.84 | 29.23 | 28.49 | 28.51 | 26,506 | -0.49(-1.69%) |
Mar 12, 2024 | 29.81 | 29.81 | 28.92 | 29.00 | 22,123 | -0.83(-2.78%) |
Mar 11, 2024 | 30.01 | 30.55 | 29.77 | 29.83 | 23,609 | -0.16(-0.53%) |
Mar 08, 2024 | 30.24 | 30.70 | 29.86 | 29.99 | 132,904 | +0.05(+0.17%) |
Mar 07, 2024 | 29.77 | 30.10 | 29.59 | 29.94 | 33,149 | +0.35(+1.18%) |
Mar 06, 2024 | 29.26 | 29.74 | 28.98 | 29.59 | 19,770 | +0.65(+2.25%) |
Mar 05, 2024 | 29.26 | 29.50 | 28.94 | 28.94 | 116,329 | -0.73(-2.46%) |
Mar 04, 2024 | 30.27 | 30.43 | 29.50 | 29.67 | 573,968 | -0.76(-2.50%) |
Mar 01, 2024 | 29.89 | 30.60 | 29.68 | 30.43 | 41,727 | +0.43(+1.43%) |
Feb 29, 2024 | 30.07 | 30.52 | 29.73 | 30.00 | 113,048 | +0.34(+1.15%) |
Feb 28, 2024 | 29.48 | 30.06 | 29.47 | 29.66 | 46,178 | +0.00(+0.00%) |
Feb 27, 2024 | 29.44 | 29.80 | 29.23 | 29.66 | 603,267 | +0.69(+2.38%) |
Feb 26, 2024 | 28.78 | 29.25 | 28.68 | 28.97 | 451,962 | +0.44(+1.54%) |
Feb 23, 2024 | 28.97 | 29.00 | 28.41 | 28.53 | 281,125 | -0.54(-1.86%) |
Feb 22, 2024 | 30.10 | 30.10 | 28.98 | 29.07 | 102,041 | -1.43(-4.69%) |
Feb 21, 2024 | 30.43 | 30.65 | 30.20 | 30.50 | 89,403 | -0.39(-1.26%) |
Feb 20, 2024 | 31.27 | 31.32 | 30.57 | 30.89 | 110,807 | -0.67(-2.12%) |
Feb 16, 2024 | 31.48 | 31.99 | 31.31 | 31.56 | 83,436 | -0.35(-1.10%) |
Feb 15, 2024 | 31.46 | 32.09 | 31.46 | 31.91 | 226,554 | +0.78(+2.51%) |
Feb 14, 2024 | 30.65 | 31.22 | 30.47 | 31.13 | 158,514 | +0.99(+3.28%) |
Feb 13, 2024 | 30.66 | 30.69 | 29.87 | 30.14 | 398,403 | -1.73(-5.43%) |
Feb 12, 2024 | 31.04 | 32.26 | 31.04 | 31.87 | 31,894 | +0.79(+2.54%) |
Feb 09, 2024 | 30.56 | 31.21 | 30.51 | 31.08 | 34,855 | +0.66(+2.16%) |
Feb 08, 2024 | 30.25 | 30.56 | 30.17 | 30.42 | 28,039 | +0.08(+0.28%) |
Feb 07, 2024 | 30.46 | 30.57 | 29.86 | 30.34 | 57,237 | +0.54(+1.81%) |
Feb 06, 2024 | 28.94 | 29.80 | 28.94 | 29.80 | 99,093 | +0.83(+2.87%) |
Feb 05, 2024 | 29.65 | 29.65 | 28.67 | 28.97 | 64,349 | -1.29(-4.26%) |
Feb 02, 2024 | 30.32 | 30.34 | 29.66 | 30.26 | 32,051 | -0.55(-1.79%) |
Feb 01, 2024 | 30.66 | 31.23 | 30.02 | 30.81 | 54,624 | +0.76(+2.53%) |
Jan 31, 2024 | 30.34 | 31.44 | 29.98 | 30.05 | 271,671 | -0.27(-0.89%) |
Jan 30, 2024 | 30.51 | 30.74 | 30.27 | 30.32 | 24,287 | -0.53(-1.72%) |
Jan 29, 2024 | 29.62 | 30.86 | 29.36 | 30.85 | 93,770 | +1.21(+4.08%) |
Jan 26, 2024 | 29.86 | 30.18 | 29.57 | 29.64 | 146,738 | -0.05(-0.17%) |
Jan 25, 2024 | 29.93 | 29.94 | 29.18 | 29.69 | 68,020 | -0.12(-0.40%) |
Jan 24, 2024 | 30.98 | 31.07 | 29.72 | 29.81 | 72,786 | -0.66(-2.17%) |
Jan 23, 2024 | 30.65 | 30.97 | 30.07 | 30.47 | 116,700 | +0.55(+1.84%) |
Jan 22, 2024 | 29.28 | 30.74 | 29.28 | 29.92 | 185,658 | +0.78(+2.68%) |
Jan 19, 2024 | 29.20 | 29.20 | 28.38 | 29.14 | 119,882 | -0.02(-0.07%) |
Jan 18, 2024 | 29.59 | 29.59 | 28.80 | 29.16 | 29,110 | -0.25(-0.85%) |
Jan 17, 2024 | 29.81 | 29.82 | 29.20 | 29.41 | 51,377 | -0.92(-3.03%) |
Jan 16, 2024 | 31.01 | 31.01 | 30.16 | 30.33 | 225,615 | -0.94(-3.01%) |
Jan 12, 2024 | 32.07 | 32.39 | 31.19 | 31.27 | 91,276 | -0.63(-1.97%) |
Jan 11, 2024 | 32.58 | 32.58 | 31.42 | 31.90 | 151,703 | -0.84(-2.57%) |
Jan 10, 2024 | 32.94 | 32.94 | 32.33 | 32.74 | 400,768 | -0.29(-0.88%) |
Jan 09, 2024 | 33.27 | 33.27 | 32.80 | 33.03 | 16,985 | -0.50(-1.49%) |
Jan 08, 2024 | 33.03 | 33.67 | 32.74 | 33.53 | 31,177 | +0.43(+1.30%) |
Jan 05, 2024 | 33.05 | 34.03 | 32.96 | 33.10 | 263,939 | -0.34(-1.02%) |
Jan 04, 2024 | 34.07 | 34.07 | 33.44 | 33.44 | 58,824 | -0.73(-2.14%) |
Jan 03, 2024 | 34.98 | 34.98 | 33.65 | 34.17 | 26,539 | -1.32(-3.72%) |