Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.23 | 31.48 | 31.19 | 31.48 | 14,217 | +0.33(+1.07%) |
Mar 27, 2024 | 31.00 | 31.15 | 30.91 | 31.15 | 3,692 | +0.25(+0.80%) |
Mar 26, 2024 | 30.98 | 30.99 | 30.88 | 30.90 | 6,021 | -0.11(-0.35%) |
Mar 25, 2024 | 30.96 | 31.19 | 30.96 | 31.01 | 2,308 | +0.09(+0.30%) |
Mar 22, 2024 | 31.07 | 31.07 | 30.86 | 30.91 | 4,067 | -0.12(-0.39%) |
Mar 21, 2024 | 31.01 | 31.07 | 30.99 | 31.03 | 3,665 | +0.12(+0.40%) |
Mar 20, 2024 | 30.81 | 30.97 | 30.75 | 30.91 | 6,498 | +0.12(+0.40%) |
Mar 19, 2024 | 30.69 | 30.79 | 30.64 | 30.79 | 2,801 | +0.29(+0.95%) |
Mar 18, 2024 | 30.47 | 30.50 | 30.44 | 30.50 | 2,831 | +0.07(+0.24%) |
Mar 15, 2024 | 30.45 | 30.46 | 30.39 | 30.42 | 2,448 | +0.14(+0.45%) |
Mar 14, 2024 | 30.32 | 30.33 | 30.23 | 30.29 | 2,232 | -0.27(-0.88%) |
Mar 13, 2024 | 30.59 | 30.75 | 30.56 | 30.56 | 3,438 | +0.07(+0.22%) |
Mar 12, 2024 | 30.40 | 30.49 | 30.30 | 30.49 | 11,920 | +0.13(+0.43%) |
Mar 11, 2024 | 30.12 | 30.36 | 30.10 | 30.36 | 8,564 | +0.19(+0.64%) |
Mar 08, 2024 | 30.30 | 30.30 | 30.16 | 30.17 | 3,970 | -0.11(-0.37%) |
Mar 07, 2024 | 30.29 | 30.37 | 30.25 | 30.28 | 2,698 | +0.03(+0.11%) |
Mar 06, 2024 | 30.35 | 30.35 | 30.23 | 30.24 | 1,844 | +0.23(+0.76%) |
Mar 05, 2024 | 29.91 | 30.18 | 29.91 | 30.02 | 3,558 | +0.25(+0.83%) |
Mar 04, 2024 | 29.82 | 29.86 | 29.77 | 29.77 | 1,696 | -0.07(-0.23%) |
Mar 01, 2024 | 29.79 | 29.84 | 29.79 | 29.84 | 1,462 | +0.28(+0.94%) |
Feb 29, 2024 | 29.31 | 29.65 | 29.31 | 29.56 | 2,865 | +0.34(+1.15%) |
Feb 28, 2024 | 29.33 | 29.44 | 29.20 | 29.23 | 3,299 | -0.08(-0.29%) |
Feb 27, 2024 | 29.45 | 29.45 | 29.26 | 29.31 | 3,165 | +0.04(+0.15%) |
Feb 26, 2024 | 29.40 | 29.54 | 29.27 | 29.27 | 4,463 | -0.22(-0.74%) |
Feb 23, 2024 | 29.40 | 29.53 | 29.40 | 29.48 | 1,634 | -0.04(-0.13%) |
Feb 22, 2024 | 29.43 | 29.58 | 29.37 | 29.52 | 4,875 | +0.07(+0.25%) |
Feb 21, 2024 | 29.07 | 29.45 | 29.07 | 29.45 | 1,450 | +0.42(+1.44%) |
Feb 20, 2024 | 28.97 | 29.03 | 28.95 | 29.03 | 4,390 | +0.10(+0.34%) |
Feb 16, 2024 | 28.57 | 28.98 | 28.57 | 28.93 | 2,948 | +0.31(+1.08%) |
Feb 15, 2024 | 28.18 | 28.68 | 28.18 | 28.62 | 4,598 | +0.78(+2.80%) |
Feb 14, 2024 | 28.09 | 28.09 | 27.78 | 27.84 | 8,882 | -0.11(-0.39%) |
Feb 13, 2024 | 28.23 | 28.23 | 27.81 | 27.95 | 4,177 | -0.41(-1.43%) |
Feb 12, 2024 | 27.98 | 28.36 | 27.98 | 28.36 | 2,595 | +0.38(+1.34%) |
Feb 09, 2024 | 28.09 | 28.10 | 27.92 | 27.98 | 2,924 | -0.02(-0.08%) |
Feb 08, 2024 | 27.92 | 28.01 | 27.87 | 28.01 | 7,033 | +0.06(+0.21%) |
Feb 07, 2024 | 28.03 | 28.03 | 27.91 | 27.95 | 44,498 | -0.02(-0.07%) |
Feb 06, 2024 | 28.09 | 28.10 | 27.96 | 27.96 | 4,994 | -0.06(-0.23%) |
Feb 05, 2024 | 28.27 | 28.27 | 27.87 | 28.03 | 22,567 | -0.34(-1.19%) |
Feb 02, 2024 | 28.51 | 28.51 | 28.19 | 28.37 | 7,529 | -0.23(-0.82%) |
Feb 01, 2024 | 28.57 | 28.71 | 28.52 | 28.60 | 2,898 | +0.10(+0.36%) |
Jan 31, 2024 | 28.95 | 28.95 | 28.50 | 28.50 | 13,054 | -0.43(-1.48%) |
Jan 30, 2024 | 28.75 | 28.97 | 28.72 | 28.93 | 8,648 | +0.09(+0.33%) |
Jan 29, 2024 | 28.73 | 28.83 | 28.52 | 28.83 | 7,663 | +0.09(+0.31%) |
Jan 26, 2024 | 28.62 | 28.75 | 28.60 | 28.75 | 4,734 | +0.30(+1.05%) |
Jan 25, 2024 | 28.38 | 28.45 | 28.21 | 28.45 | 8,958 | +0.27(+0.96%) |
Jan 24, 2024 | 28.33 | 28.33 | 28.17 | 28.18 | 8,594 | +0.07(+0.24%) |
Jan 23, 2024 | 28.09 | 28.17 | 28.08 | 28.11 | 3,358 | +0.02(+0.08%) |
Jan 22, 2024 | 28.01 | 28.10 | 28.01 | 28.09 | 3,000 | +0.27(+0.97%) |
Jan 19, 2024 | 27.85 | 27.85 | 27.71 | 27.81 | 9,958 | -0.08(-0.30%) |
Jan 18, 2024 | 27.99 | 27.99 | 27.80 | 27.90 | 5,108 | +0.05(+0.17%) |
Jan 17, 2024 | 27.95 | 28.06 | 27.72 | 27.85 | 3,212 | -0.26(-0.92%) |
Jan 16, 2024 | 28.38 | 28.38 | 28.11 | 28.11 | 12,492 | -0.30(-1.05%) |
Jan 12, 2024 | 28.46 | 28.54 | 28.31 | 28.41 | 7,414 | +0.21(+0.74%) |
Jan 11, 2024 | 28.45 | 28.45 | 28.06 | 28.20 | 11,673 | -0.08(-0.30%) |
Jan 10, 2024 | 28.38 | 28.38 | 28.20 | 28.28 | 9,742 | -0.08(-0.29%) |
Jan 09, 2024 | 28.51 | 28.51 | 28.20 | 28.36 | 4,757 | -0.12(-0.41%) |
Jan 08, 2024 | 28.33 | 28.52 | 28.02 | 28.48 | 24,695 | +0.01(+0.03%) |
Jan 05, 2024 | 28.53 | 28.73 | 28.41 | 28.47 | 128,289 | +0.10(+0.36%) |
Jan 04, 2024 | 28.67 | 28.82 | 28.37 | 28.37 | 6,271 | -0.17(-0.59%) |
Jan 03, 2024 | 28.35 | 28.61 | 28.35 | 28.54 | 15,225 | +0.18(+0.64%) |