Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.22 | 29.78 | 29.18 | 29.34 | 44,026 | +0.54(+1.87%) |
Mar 27, 2024 | 28.49 | 29.16 | 28.44 | 28.80 | 32,256 | +0.59(+2.09%) |
Mar 26, 2024 | 27.93 | 28.25 | 27.35 | 28.21 | 41,192 | +0.77(+2.81%) |
Mar 25, 2024 | 27.50 | 28.20 | 27.44 | 27.44 | 31,203 | -0.22(-0.80%) |
Mar 22, 2024 | 28.30 | 28.30 | 27.62 | 27.66 | 19,931 | -0.60(-2.12%) |
Mar 21, 2024 | 29.17 | 29.17 | 28.04 | 28.26 | 36,646 | -0.56(-1.94%) |
Mar 20, 2024 | 27.60 | 29.01 | 27.60 | 28.82 | 40,993 | +1.03(+3.71%) |
Mar 19, 2024 | 27.47 | 28.33 | 27.31 | 27.79 | 65,787 | +0.32(+1.16%) |
Mar 18, 2024 | 28.07 | 28.27 | 27.29 | 27.47 | 42,863 | -0.70(-2.48%) |
Mar 15, 2024 | 28.06 | 28.52 | 27.92 | 28.17 | 83,424 | -0.14(-0.49%) |
Mar 14, 2024 | 28.74 | 29.36 | 28.00 | 28.31 | 44,753 | -0.67(-2.31%) |
Mar 13, 2024 | 29.01 | 29.76 | 28.73 | 28.98 | 30,380 | -0.38(-1.29%) |
Mar 12, 2024 | 29.71 | 30.03 | 29.06 | 29.36 | 89,115 | -0.09(-0.31%) |
Mar 11, 2024 | 30.52 | 30.52 | 29.28 | 29.45 | 33,392 | -1.22(-3.98%) |
Mar 08, 2024 | 30.58 | 31.01 | 30.41 | 30.67 | 30,464 | +0.52(+1.72%) |
Mar 07, 2024 | 30.22 | 30.72 | 29.88 | 30.15 | 31,776 | +0.36(+1.21%) |
Mar 06, 2024 | 30.46 | 30.64 | 29.72 | 29.79 | 42,893 | -0.54(-1.78%) |
Mar 05, 2024 | 31.66 | 31.66 | 30.28 | 30.33 | 66,966 | -1.31(-4.14%) |
Mar 04, 2024 | 32.15 | 32.27 | 31.28 | 31.64 | 22,600 | -0.43(-1.34%) |
Mar 01, 2024 | 31.84 | 32.45 | 31.28 | 32.07 | 28,739 | +0.17(+0.53%) |
Feb 29, 2024 | 33.29 | 33.49 | 31.90 | 31.90 | 24,845 | -0.66(-2.03%) |
Feb 28, 2024 | 32.85 | 33.11 | 32.56 | 32.56 | 17,268 | -0.70(-2.10%) |
Feb 27, 2024 | 33.39 | 33.57 | 32.76 | 33.26 | 23,532 | +0.28(+0.85%) |
Feb 26, 2024 | 32.55 | 34.28 | 32.55 | 32.98 | 32,963 | +0.19(+0.58%) |
Feb 23, 2024 | 31.66 | 32.85 | 31.53 | 32.79 | 23,649 | +0.92(+2.89%) |
Feb 22, 2024 | 31.36 | 32.17 | 31.27 | 31.87 | 37,333 | +0.37(+1.17%) |
Feb 21, 2024 | 31.59 | 31.87 | 31.28 | 31.50 | 35,336 | -0.07(-0.22%) |
Feb 20, 2024 | 30.76 | 31.98 | 30.21 | 31.57 | 40,379 | +0.28(+0.89%) |
Feb 16, 2024 | 32.40 | 32.51 | 31.22 | 31.29 | 40,641 | -1.27(-3.90%) |
Feb 15, 2024 | 33.51 | 33.66 | 32.20 | 32.56 | 59,704 | -0.47(-1.42%) |
Feb 14, 2024 | 32.39 | 33.24 | 32.39 | 33.03 | 31,753 | +1.03(+3.22%) |
Feb 13, 2024 | 32.78 | 33.85 | 31.71 | 32.00 | 80,285 | -2.08(-6.10%) |
Feb 12, 2024 | 32.58 | 34.66 | 32.25 | 34.08 | 60,843 | +1.36(+4.16%) |
Feb 09, 2024 | 31.86 | 32.87 | 31.80 | 32.72 | 38,373 | +0.83(+2.60%) |
Feb 08, 2024 | 31.06 | 32.11 | 31.06 | 31.89 | 37,822 | +1.09(+3.54%) |
Feb 07, 2024 | 30.65 | 30.90 | 29.34 | 30.80 | 69,611 | +0.05(+0.16%) |
Feb 06, 2024 | 30.88 | 31.73 | 30.32 | 30.75 | 52,128 | +0.00(+0.00%) |
Feb 05, 2024 | 31.27 | 31.87 | 30.75 | 30.75 | 43,956 | -1.02(-3.21%) |
Feb 02, 2024 | 32.50 | 32.56 | 30.96 | 31.77 | 64,905 | -0.66(-2.04%) |
Feb 01, 2024 | 33.90 | 37.25 | 27.69 | 32.43 | 87,336 | -2.78(-7.90%) |
Jan 31, 2024 | 35.12 | 37.50 | 35.12 | 35.21 | 86,631 | +0.25(+0.72%) |
Jan 30, 2024 | 35.29 | 35.29 | 34.19 | 34.96 | 29,030 | -0.60(-1.69%) |
Jan 29, 2024 | 35.03 | 35.56 | 34.67 | 35.56 | 18,992 | +1.21(+3.52%) |
Jan 26, 2024 | 34.91 | 34.91 | 34.35 | 34.35 | 18,684 | -0.34(-0.98%) |
Jan 25, 2024 | 35.16 | 35.16 | 34.49 | 34.69 | 37,261 | -0.11(-0.32%) |
Jan 24, 2024 | 35.28 | 35.78 | 34.38 | 34.80 | 36,877 | +0.09(+0.26%) |
Jan 23, 2024 | 34.03 | 34.80 | 33.71 | 34.71 | 30,370 | +1.07(+3.18%) |
Jan 22, 2024 | 33.91 | 34.56 | 33.26 | 33.64 | 28,839 | -0.33(-0.97%) |
Jan 19, 2024 | 34.40 | 34.40 | 33.55 | 33.97 | 32,153 | -0.14(-0.41%) |
Jan 18, 2024 | 33.53 | 34.11 | 33.42 | 34.11 | 27,557 | +0.68(+2.03%) |
Jan 17, 2024 | 33.08 | 33.70 | 32.88 | 33.43 | 44,624 | -0.07(-0.21%) |
Jan 16, 2024 | 33.29 | 33.63 | 32.90 | 33.50 | 46,073 | -0.23(-0.68%) |
Jan 12, 2024 | 34.34 | 34.34 | 33.48 | 33.73 | 38,474 | -0.15(-0.44%) |
Jan 11, 2024 | 33.93 | 34.28 | 33.33 | 33.88 | 39,200 | -0.37(-1.08%) |
Jan 10, 2024 | 33.73 | 34.87 | 33.34 | 34.25 | 33,499 | +0.53(+1.57%) |
Jan 09, 2024 | 34.07 | 34.44 | 33.63 | 33.72 | 36,657 | -0.85(-2.46%) |
Jan 08, 2024 | 33.40 | 34.98 | 33.40 | 34.57 | 38,673 | +1.45(+4.38%) |
Jan 05, 2024 | 33.54 | 33.74 | 33.05 | 33.12 | 52,412 | -0.78(-2.30%) |
Jan 04, 2024 | 34.39 | 34.52 | 33.88 | 33.90 | 38,136 | -0.30(-0.88%) |
Jan 03, 2024 | 35.58 | 35.64 | 34.12 | 34.20 | 42,908 | -1.36(-3.82%) |