Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.83 | 31.90 | 31.79 | 31.79 | 66,248 | +0.01(+0.03%) |
Mar 27, 2024 | 31.55 | 31.80 | 31.55 | 31.78 | 51,672 | +0.50(+1.60%) |
Mar 26, 2024 | 31.33 | 31.39 | 31.28 | 31.28 | 80,547 | -0.03(-0.10%) |
Mar 25, 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 63,367 | -0.08(-0.25%) |
Mar 22, 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 63,042 | -0.08(-0.25%) |
Mar 21, 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 99,222 | +0.10(+0.32%) |
Mar 20, 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 44,953 | -0.06(-0.19%) |
Mar 19, 2024 | 31.17 | 31.45 | 31.17 | 31.43 | 45,049 | +0.21(+0.67%) |
Mar 18, 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 74,877 | +0.05(+0.15%) |
Mar 15, 2024 | 31.07 | 31.22 | 31.00 | 31.17 | 51,266 | -0.10(-0.32%) |
Mar 14, 2024 | 31.44 | 31.48 | 31.04 | 31.27 | 64,018 | -0.23(-0.73%) |
Mar 13, 2024 | 31.63 | 31.78 | 31.42 | 31.50 | 36,305 | -0.14(-0.44%) |
Mar 12, 2024 | 31.55 | 31.67 | 31.48 | 31.64 | 105,919 | +0.05(+0.16%) |
Mar 11, 2024 | 31.50 | 31.69 | 31.42 | 31.59 | 76,390 | +0.02(+0.06%) |
Mar 08, 2024 | 31.62 | 31.76 | 31.56 | 31.57 | 57,438 | +0.00(+0.00%) |
Mar 07, 2024 | 31.43 | 31.63 | 31.42 | 31.57 | 54,643 | +0.34(+1.09%) |
Mar 06, 2024 | 31.12 | 31.34 | 31.01 | 31.23 | 49,411 | +0.27(+0.87%) |
Mar 05, 2024 | 31.23 | 31.29 | 30.90 | 30.96 | 94,875 | -0.21(-0.67%) |
Mar 04, 2024 | 31.07 | 31.23 | 31.07 | 31.17 | 96,736 | +0.03(+0.10%) |
Mar 01, 2024 | 30.84 | 31.17 | 30.70 | 31.14 | 231,951 | +0.33(+1.07%) |
Feb 29, 2024 | 31.08 | 31.08 | 30.79 | 30.81 | 55,958 | -0.22(-0.71%) |
Feb 28, 2024 | 31.10 | 31.19 | 30.93 | 31.03 | 113,239 | -0.11(-0.36%) |
Feb 27, 2024 | 31.10 | 31.20 | 31.02 | 31.15 | 121,155 | +0.02(+0.07%) |
Feb 26, 2024 | 31.29 | 31.40 | 31.12 | 31.12 | 46,754 | -0.20(-0.64%) |
Feb 23, 2024 | 31.27 | 31.44 | 31.27 | 31.32 | 188,807 | +0.11(+0.35%) |
Feb 22, 2024 | 30.95 | 31.31 | 30.85 | 31.21 | 69,995 | +0.29(+0.95%) |
Feb 21, 2024 | 30.71 | 30.92 | 30.64 | 30.92 | 41,862 | +0.09(+0.31%) |
Feb 20, 2024 | 30.71 | 30.95 | 30.71 | 30.82 | 126,879 | +0.03(+0.10%) |
Feb 16, 2024 | 30.87 | 31.09 | 30.73 | 30.79 | 50,985 | -0.03(-0.10%) |
Feb 15, 2024 | 30.59 | 30.86 | 30.59 | 30.82 | 33,716 | +0.28(+0.92%) |
Feb 14, 2024 | 30.38 | 30.57 | 30.33 | 30.55 | 47,038 | +0.37(+1.22%) |
Feb 13, 2024 | 30.30 | 30.53 | 29.99 | 30.18 | 88,872 | -0.51(-1.66%) |
Feb 12, 2024 | 30.43 | 30.68 | 30.38 | 30.68 | 79,047 | +0.19(+0.62%) |
Feb 09, 2024 | 30.53 | 30.59 | 30.36 | 30.50 | 60,451 | -0.03(-0.10%) |
Feb 08, 2024 | 30.51 | 30.57 | 30.33 | 30.53 | 147,259 | -0.09(-0.28%) |
Feb 07, 2024 | 30.78 | 30.81 | 30.57 | 30.61 | 152,652 | -0.08(-0.27%) |
Feb 06, 2024 | 30.38 | 30.76 | 30.28 | 30.69 | 281,227 | +0.46(+1.52%) |
Feb 05, 2024 | 30.25 | 30.38 | 30.21 | 30.24 | 190,891 | -0.02(-0.07%) |
Feb 02, 2024 | 30.30 | 30.42 | 30.11 | 30.26 | 80,311 | -0.17(-0.56%) |
Feb 01, 2024 | 30.13 | 30.43 | 29.93 | 30.43 | 49,878 | +0.40(+1.33%) |
Jan 31, 2024 | 30.33 | 30.44 | 30.03 | 30.03 | 52,063 | -0.13(-0.43%) |
Jan 30, 2024 | 30.14 | 30.25 | 30.07 | 30.16 | 146,976 | -0.04(-0.13%) |
Jan 29, 2024 | 29.83 | 30.21 | 29.83 | 30.20 | 64,812 | +0.30(+1.00%) |
Jan 26, 2024 | 29.94 | 30.07 | 29.85 | 29.90 | 59,243 | +0.14(+0.47%) |
Jan 25, 2024 | 29.72 | 29.78 | 29.48 | 29.76 | 145,073 | +0.14(+0.47%) |
Jan 24, 2024 | 30.06 | 30.11 | 29.61 | 29.62 | 75,051 | -0.31(-1.03%) |
Jan 23, 2024 | 30.07 | 30.14 | 29.75 | 29.93 | 133,269 | -0.08(-0.27%) |
Jan 22, 2024 | 29.90 | 30.16 | 29.90 | 30.01 | 146,969 | +0.18(+0.60%) |
Jan 19, 2024 | 29.82 | 29.89 | 29.62 | 29.83 | 71,296 | +0.02(+0.07%) |
Jan 18, 2024 | 29.61 | 29.82 | 29.46 | 29.81 | 92,029 | +0.10(+0.34%) |
Jan 17, 2024 | 29.74 | 30.18 | 29.57 | 29.71 | 139,277 | -0.17(-0.57%) |
Jan 16, 2024 | 29.95 | 29.95 | 29.81 | 29.88 | 294,674 | -0.20(-0.66%) |
Jan 12, 2024 | 30.30 | 30.40 | 30.05 | 30.08 | 133,996 | -0.15(-0.50%) |
Jan 11, 2024 | 30.27 | 30.33 | 30.06 | 30.23 | 212,075 | -0.11(-0.36%) |
Jan 10, 2024 | 30.17 | 30.36 | 29.99 | 30.34 | 144,576 | +0.15(+0.50%) |
Jan 09, 2024 | 30.07 | 30.51 | 30.07 | 30.19 | 213,485 | -0.02(-0.07%) |
Jan 08, 2024 | 29.78 | 30.21 | 29.78 | 30.21 | 106,545 | +0.38(+1.27%) |
Jan 05, 2024 | 29.69 | 30.00 | 29.57 | 29.83 | 112,160 | +0.04(+0.13%) |
Jan 04, 2024 | 29.56 | 29.85 | 29.56 | 29.79 | 164,041 | +0.22(+0.74%) |
Jan 03, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 143,832 | -0.57(-1.89%) |