Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 112,000 | +0.24(+0.74%) |
Mar 27, 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 50,461 | +0.29(+0.91%) |
Mar 26, 2024 | 32.44 | 32.44 | 32.03 | 32.03 | 73,922 | -0.15(-0.47%) |
Mar 25, 2024 | 32.19 | 32.36 | 32.17 | 32.18 | 63,647 | +0.12(+0.37%) |
Mar 22, 2024 | 32.37 | 32.37 | 32.02 | 32.06 | 56,949 | -0.24(-0.74%) |
Mar 21, 2024 | 32.33 | 32.49 | 32.30 | 32.30 | 96,684 | +0.07(+0.22%) |
Mar 20, 2024 | 31.80 | 32.31 | 31.80 | 32.23 | 111,732 | +0.27(+0.85%) |
Mar 19, 2024 | 31.80 | 31.98 | 31.80 | 31.96 | 102,023 | +0.10(+0.31%) |
Mar 18, 2024 | 31.98 | 31.98 | 31.79 | 31.86 | 59,262 | +0.07(+0.22%) |
Mar 15, 2024 | 31.79 | 31.85 | 31.72 | 31.79 | 81,335 | +0.13(+0.41%) |
Mar 14, 2024 | 31.67 | 31.81 | 31.53 | 31.66 | 1,563,507 | -0.07(-0.22%) |
Mar 13, 2024 | 31.63 | 31.92 | 31.63 | 31.73 | 79,764 | +0.19(+0.60%) |
Mar 12, 2024 | 31.34 | 31.58 | 31.31 | 31.54 | 55,200 | +0.20(+0.64%) |
Mar 11, 2024 | 31.14 | 31.41 | 31.09 | 31.34 | 2,399,041 | +0.08(+0.26%) |
Mar 08, 2024 | 31.38 | 31.51 | 31.26 | 31.26 | 94,849 | -0.08(-0.26%) |
Mar 07, 2024 | 31.21 | 31.43 | 31.21 | 31.34 | 242,758 | +0.26(+0.84%) |
Mar 06, 2024 | 31.07 | 31.25 | 31.04 | 31.08 | 134,063 | -0.01(-0.03%) |
Mar 05, 2024 | 30.96 | 31.20 | 30.96 | 31.09 | 87,758 | +0.13(+0.42%) |
Mar 04, 2024 | 30.99 | 31.12 | 30.90 | 30.96 | 208,159 | -0.09(-0.29%) |
Mar 01, 2024 | 30.76 | 31.12 | 30.75 | 31.05 | 118,197 | +0.32(+1.04%) |
Feb 29, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 180,992 | +0.24(+0.79%) |
Feb 28, 2024 | 30.42 | 30.55 | 30.42 | 30.49 | 91,206 | -0.07(-0.23%) |
Feb 27, 2024 | 30.46 | 30.60 | 30.27 | 30.56 | 110,214 | +0.12(+0.39%) |
Feb 26, 2024 | 30.50 | 30.50 | 30.34 | 30.44 | 86,455 | -0.16(-0.52%) |
Feb 23, 2024 | 30.54 | 30.61 | 30.47 | 30.60 | 116,924 | +0.04(+0.13%) |
Feb 22, 2024 | 30.46 | 30.62 | 30.39 | 30.56 | 223,814 | +0.11(+0.36%) |
Feb 21, 2024 | 30.34 | 30.47 | 30.27 | 30.45 | 73,560 | +0.09(+0.30%) |
Feb 20, 2024 | 30.52 | 30.59 | 30.31 | 30.36 | 192,468 | -0.21(-0.69%) |
Feb 16, 2024 | 30.39 | 30.70 | 30.39 | 30.57 | 47,008 | +0.08(+0.26%) |
Feb 15, 2024 | 29.94 | 30.55 | 29.94 | 30.49 | 164,863 | +0.57(+1.91%) |
Feb 14, 2024 | 29.86 | 29.96 | 29.70 | 29.92 | 87,281 | +0.30(+1.01%) |
Feb 13, 2024 | 30.04 | 30.05 | 29.50 | 29.62 | 50,764 | -0.58(-1.92%) |
Feb 12, 2024 | 29.93 | 30.32 | 29.93 | 30.20 | 101,625 | +0.29(+0.97%) |
Feb 09, 2024 | 29.87 | 29.98 | 29.80 | 29.91 | 235,873 | +0.01(+0.03%) |
Feb 08, 2024 | 29.94 | 30.04 | 29.84 | 29.90 | 491,568 | -0.07(-0.23%) |
Feb 07, 2024 | 29.87 | 30.00 | 29.83 | 29.97 | 276,946 | +0.06(+0.20%) |
Feb 06, 2024 | 29.69 | 30.00 | 29.69 | 29.91 | 1,472,244 | +0.18(+0.61%) |
Feb 05, 2024 | 29.95 | 29.95 | 29.61 | 29.73 | 61,371 | -0.45(-1.49%) |
Feb 02, 2024 | 30.34 | 30.34 | 30.03 | 30.18 | 336,600 | -0.26(-0.85%) |
Feb 01, 2024 | 30.29 | 30.51 | 30.29 | 30.44 | 159,509 | +0.32(+1.06%) |
Jan 31, 2024 | 30.52 | 30.61 | 30.12 | 30.12 | 117,886 | -0.38(-1.25%) |
Jan 30, 2024 | 30.47 | 30.55 | 30.28 | 30.50 | 248,196 | +0.03(+0.10%) |
Jan 29, 2024 | 30.30 | 30.51 | 30.17 | 30.47 | 301,962 | +0.16(+0.53%) |
Jan 26, 2024 | 30.28 | 30.44 | 30.22 | 30.31 | 139,333 | +0.06(+0.20%) |
Jan 25, 2024 | 30.37 | 30.38 | 30.10 | 30.25 | 140,963 | -0.03(-0.10%) |
Jan 24, 2024 | 30.60 | 30.60 | 30.27 | 30.28 | 133,614 | -0.05(-0.16%) |
Jan 23, 2024 | 30.15 | 30.40 | 30.15 | 30.33 | 100,800 | +0.12(+0.40%) |
Jan 22, 2024 | 30.19 | 30.33 | 30.09 | 30.21 | 202,617 | -0.25(-0.82%) |
Jan 19, 2024 | 30.46 | 30.46 | 30.21 | 30.46 | 161,154 | +0.11(+0.36%) |
Jan 18, 2024 | 30.30 | 30.39 | 30.15 | 30.35 | 78,716 | +0.08(+0.26%) |
Jan 17, 2024 | 30.30 | 30.38 | 30.18 | 30.27 | 208,547 | -0.31(-1.01%) |
Jan 16, 2024 | 30.78 | 30.82 | 30.55 | 30.58 | 189,829 | -0.46(-1.48%) |
Jan 12, 2024 | 31.00 | 31.23 | 30.94 | 31.04 | 195,635 | +0.29(+0.94%) |
Jan 11, 2024 | 30.85 | 30.85 | 30.60 | 30.75 | 87,299 | -0.01(-0.03%) |
Jan 10, 2024 | 30.77 | 30.84 | 30.63 | 30.76 | 51,258 | -0.07(-0.23%) |
Jan 09, 2024 | 30.87 | 30.90 | 30.64 | 30.83 | 84,623 | -0.15(-0.48%) |
Jan 08, 2024 | 30.70 | 31.01 | 30.59 | 30.98 | 142,850 | +0.10(+0.32%) |
Jan 05, 2024 | 30.90 | 31.19 | 30.77 | 30.88 | 198,951 | -0.08(-0.26%) |
Jan 04, 2024 | 31.16 | 31.16 | 30.94 | 30.96 | 40,304 | -0.09(-0.29%) |
Jan 03, 2024 | 30.95 | 31.15 | 30.84 | 31.05 | 101,095 | -0.16(-0.51%) |