Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 9,690 | +0.21(+0.67%) |
Mar 27, 2024 | 31.10 | 31.21 | 31.02 | 31.17 | 15,595 | +0.37(+1.21%) |
Mar 26, 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 7,118 | -0.02(-0.07%) |
Mar 25, 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 11,372 | -0.07(-0.21%) |
Mar 22, 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 5,535 | -0.26(-0.85%) |
Mar 21, 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 24,689 | +0.35(+1.14%) |
Mar 20, 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 3,641 | +0.44(+1.45%) |
Mar 19, 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 3,878 | +0.25(+0.84%) |
Mar 18, 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 4,951 | -0.01(-0.04%) |
Mar 15, 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 1,667 | +0.03(+0.12%) |
Mar 14, 2024 | 30.41 | 30.41 | 30.00 | 30.09 | 12,976 | -0.31(-1.04%) |
Mar 13, 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 12,993 | -0.01(-0.03%) |
Mar 12, 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 18,090 | +0.21(+0.71%) |
Mar 11, 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 109,174 | -0.12(-0.41%) |
Mar 08, 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 8,230 | -0.14(-0.46%) |
Mar 07, 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30,230 | +0.36(+1.21%) |
Mar 06, 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 14,198 | +0.14(+0.45%) |
Mar 05, 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 23,361 | -0.14(-0.46%) |
Mar 04, 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 5,656 | +0.18(+0.59%) |
Mar 01, 2024 | 29.76 | 30.04 | 29.66 | 29.92 | 21,434 | +0.17(+0.59%) |
Feb 29, 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 18,696 | +0.29(+0.97%) |
Feb 28, 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 11,437 | -0.01(-0.02%) |
Feb 27, 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 14,893 | +0.12(+0.41%) |
Feb 26, 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 1,778 | -0.04(-0.12%) |
Feb 23, 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 12,865 | +0.22(+0.77%) |
Feb 22, 2024 | 29.09 | 29.19 | 29.09 | 29.16 | 7,686 | +0.33(+1.15%) |
Feb 21, 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 8,169 | -0.03(-0.11%) |
Feb 20, 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 10,509 | -0.27(-0.91%) |
Feb 16, 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 12,155 | -0.08(-0.29%) |
Feb 15, 2024 | 29.15 | 29.26 | 29.02 | 29.21 | 11,641 | +0.46(+1.58%) |
Feb 14, 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 16,063 | +0.45(+1.59%) |
Feb 13, 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 20,931 | -0.66(-2.28%) |
Feb 12, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 23,316 | +0.23(+0.81%) |
Feb 09, 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 7,524 | +0.19(+0.67%) |
Feb 08, 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 22,728 | +0.28(+1.00%) |
Feb 07, 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 5,566 | +0.05(+0.17%) |
Feb 06, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 23,366 | +0.12(+0.44%) |
Feb 05, 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 10,167 | -0.30(-1.05%) |
Feb 02, 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 20,636 | +0.01(+0.04%) |
Feb 01, 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 14,281 | +0.31(+1.10%) |
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 10,712 | -0.51(-1.77%) |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 10,264 | -0.01(-0.04%) |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 24,571 | +0.23(+0.81%) |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 15,135 | +0.12(+0.41%) |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 90,329 | +0.13(+0.48%) |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 7,330 | -0.07(-0.25%) |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 29,407 | -0.06(-0.21%) |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 4,562 | +0.42(+1.49%) |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.81 | 12,927 | +0.22(+0.78%) |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 7,945 | +0.17(+0.62%) |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 11,253 | -0.17(-0.61%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 31,432 | -0.07(-0.26%) |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 4,957 | -0.10(-0.36%) |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 5,173 | +0.09(+0.32%) |
Jan 10, 2024 | 27.68 | 27.72 | 27.64 | 27.68 | 8,119 | +0.07(+0.25%) |
Jan 09, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 14,205 | -0.19(-0.68%) |
Jan 08, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 4,738 | +0.36(+1.30%) |
Jan 05, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 91,461 | +0.07(+0.26%) |
Jan 04, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 9,431 | +0.08(+0.29%) |
Jan 03, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 6,400 | -0.53(-1.92%) |