Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.79 | 30.80 | 30.79 | 30.79 | 63,558 | +0.00(+0.02%) |
Mar 27, 2024 | 30.11 | 30.90 | 30.11 | 30.79 | 8,416 | +1.38(+4.68%) |
Mar 26, 2024 | 29.50 | 29.54 | 29.39 | 29.41 | 107,780 | +0.22(+0.75%) |
Mar 25, 2024 | 29.25 | 29.25 | 29.19 | 29.19 | 55,128 | +0.33(+1.14%) |
Mar 22, 2024 | 28.80 | 28.95 | 28.80 | 28.86 | 7,003 | -0.03(-0.10%) |
Mar 21, 2024 | 28.89 | 28.89 | 28.73 | 28.89 | 97,409 | +0.80(+2.87%) |
Mar 20, 2024 | 28.31 | 28.59 | 28.09 | 28.09 | 56,011 | -0.06(-0.22%) |
Mar 19, 2024 | 28.00 | 28.18 | 28.00 | 28.15 | 218,502 | -0.44(-1.55%) |
Mar 18, 2024 | 28.43 | 28.59 | 28.43 | 28.59 | 1,348 | +0.04(+0.14%) |
Mar 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 407 | +0.25(+0.88%) |
Mar 14, 2024 | 28.53 | 28.64 | 28.30 | 28.30 | 6,046 | -0.76(-2.62%) |
Mar 13, 2024 | 28.71 | 29.44 | 28.71 | 29.06 | 16,908 | +0.21(+0.75%) |
Mar 12, 2024 | 28.69 | 28.95 | 28.68 | 28.84 | 8,576 | -0.48(-1.65%) |
Mar 11, 2024 | 28.46 | 29.45 | 28.33 | 29.33 | 151,384 | +0.67(+2.34%) |
Mar 08, 2024 | 28.76 | 29.31 | 28.38 | 28.66 | 7,813 | -0.17(-0.59%) |
Mar 07, 2024 | 28.38 | 28.93 | 28.38 | 28.83 | 25,283 | -0.12(-0.41%) |
Mar 06, 2024 | 29.02 | 29.14 | 28.95 | 28.95 | 15,115 | +0.70(+2.48%) |
Mar 05, 2024 | 28.68 | 28.68 | 28.03 | 28.25 | 20,069 | -2.25(-7.38%) |
Mar 04, 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 672 | -0.18(-0.59%) |
Mar 01, 2024 | 30.57 | 30.85 | 30.36 | 30.68 | 53,641 | +0.27(+0.89%) |
Feb 29, 2024 | 30.66 | 30.66 | 30.33 | 30.41 | 43,210 | -0.61(-1.95%) |
Feb 28, 2024 | 30.99 | 31.03 | 30.94 | 31.02 | 24,887 | -0.03(-0.10%) |
Feb 26, 2024 | 31.05 | 5,881 | -0.09(-0.29%) | |||
Feb 23, 2024 | 30.96 | 31.16 | 30.93 | 31.14 | 5,855 | -0.07(-0.24%) |
Feb 22, 2024 | 31.23 | 31.31 | 31.21 | 31.21 | 29,352 | +0.11(+0.35%) |
Feb 21, 2024 | 31.25 | 31.25 | 31.09 | 31.10 | 5,576 | +0.06(+0.18%) |
Feb 20, 2024 | 31.00 | 31.27 | 31.00 | 31.04 | 2,642 | +0.23(+0.76%) |
Feb 16, 2024 | 30.81 | 30.90 | 30.74 | 30.81 | 14,629 | +0.72(+2.38%) |
Feb 15, 2024 | 30.10 | 30.24 | 30.09 | 30.09 | 63,486 | -0.13(-0.42%) |
Feb 14, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 475 | +0.42(+1.41%) |
Feb 13, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 27,699 | -0.50(-1.65%) |
Feb 12, 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 1,074 | +0.30(+1.00%) |
Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 3,419 | +0.07(+0.23%) |
Feb 08, 2024 | 30.00 | 30.00 | 29.89 | 29.93 | 80,909 | -1.12(-3.61%) |
Feb 07, 2024 | 31.07 | 31.07 | 30.79 | 31.05 | 1,905 | -0.45(-1.43%) |
Feb 06, 2024 | 31.00 | 31.60 | 30.76 | 31.50 | 17,157 | +0.77(+2.51%) |
Feb 05, 2024 | 30.69 | 30.90 | 30.67 | 30.73 | 58,912 | -0.27(-0.87%) |
Feb 02, 2024 | 31.03 | 31.04 | 30.80 | 31.00 | 54,602 | +0.18(+0.60%) |
Feb 01, 2024 | 31.00 | 31.09 | 30.59 | 30.82 | 17,842 | -0.35(-1.14%) |
Jan 31, 2024 | 31.48 | 31.69 | 31.11 | 31.17 | 23,629 | -1.25(-3.85%) |
Jan 30, 2024 | 32.87 | 33.00 | 32.37 | 32.42 | 117,634 | -0.98(-2.95%) |
Jan 29, 2024 | 33.24 | 33.40 | 33.00 | 33.40 | 106,552 | -1.80(-5.10%) |
Jan 26, 2024 | 35.25 | 35.25 | 34.94 | 35.20 | 2,251 | -0.27(-0.76%) |
Jan 25, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 521 | -0.23(-0.66%) |
Jan 24, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 1,528 | +0.58(+1.65%) |
Jan 23, 2024 | 35.51 | 35.51 | 35.12 | 35.12 | 379 | -0.75(-2.09%) |
Jan 22, 2024 | 35.59 | 35.87 | 35.59 | 35.87 | 12,694 | +0.15(+0.42%) |
Jan 19, 2024 | 35.22 | 35.72 | 35.07 | 35.72 | 304,725 | +0.26(+0.73%) |
Jan 18, 2024 | 35.00 | 35.46 | 35.00 | 35.46 | 113,430 | -0.42(-1.17%) |
Jan 17, 2024 | 35.88 | 36.32 | 35.88 | 35.88 | 4,617 | -0.66(-1.81%) |
Jan 16, 2024 | 36.18 | 36.54 | 36.18 | 36.54 | 19,819 | -0.71(-1.91%) |
Jan 11, 2024 | 37.25 | 10,128 | -1.02(-2.67%) | |||
Jan 10, 2024 | 38.59 | 38.59 | 38.22 | 38.27 | 88,694 | -0.43(-1.11%) |
Jan 09, 2024 | 39.23 | 39.23 | 38.70 | 38.70 | 4,782 | -0.30(-0.77%) |
Jan 08, 2024 | 38.50 | 39.00 | 38.35 | 39.00 | 2,026 | +0.08(+0.21%) |
Jan 05, 2024 | 38.92 | 38.92 | 38.40 | 38.92 | 137,119 | +0.26(+0.67%) |
Jan 04, 2024 | 38.66 | 38.66 | 38.23 | 38.66 | 543 | +1.15(+3.07%) |
Jan 03, 2024 | 37.55 | 37.55 | 37.31 | 37.51 | 1,014 | -0.25(-0.66%) |