Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.38 | 31.81 | 31.26 | 31.75 | 253,128 | +0.32(+1.01%) |
Mar 27, 2024 | 30.37 | 31.43 | 30.37 | 31.43 | 142,762 | +1.38(+4.58%) |
Mar 26, 2024 | 30.78 | 30.78 | 30.00 | 30.05 | 114,756 | -0.37(-1.20%) |
Mar 25, 2024 | 30.66 | 30.96 | 30.35 | 30.42 | 87,572 | -0.04(-0.13%) |
Mar 22, 2024 | 31.33 | 31.33 | 30.25 | 30.46 | 97,997 | -0.66(-2.13%) |
Mar 21, 2024 | 31.18 | 31.66 | 31.03 | 31.12 | 109,660 | +0.13(+0.41%) |
Mar 20, 2024 | 29.86 | 31.38 | 29.50 | 30.99 | 125,081 | +1.07(+3.57%) |
Mar 19, 2024 | 29.70 | 30.30 | 29.42 | 29.93 | 141,445 | +0.20(+0.67%) |
Mar 18, 2024 | 30.18 | 30.35 | 29.66 | 29.73 | 141,466 | -0.38(-1.25%) |
Mar 15, 2024 | 29.76 | 30.51 | 29.64 | 30.10 | 765,486 | +0.37(+1.23%) |
Mar 14, 2024 | 30.52 | 30.63 | 29.60 | 29.74 | 166,885 | -0.95(-3.10%) |
Mar 13, 2024 | 30.77 | 31.27 | 30.58 | 30.69 | 125,757 | -0.11(-0.35%) |
Mar 12, 2024 | 31.25 | 31.32 | 30.73 | 30.80 | 122,772 | -0.52(-1.67%) |
Mar 11, 2024 | 31.77 | 31.91 | 31.31 | 31.32 | 125,592 | -0.40(-1.25%) |
Mar 08, 2024 | 32.35 | 32.35 | 31.70 | 31.72 | 106,618 | +0.01(+0.03%) |
Mar 07, 2024 | 31.95 | 32.32 | 31.65 | 31.71 | 157,107 | +0.12(+0.38%) |
Mar 06, 2024 | 31.72 | 32.16 | 30.89 | 31.59 | 128,716 | -0.13(-0.41%) |
Mar 05, 2024 | 30.68 | 31.83 | 30.68 | 31.72 | 160,723 | +1.03(+3.35%) |
Mar 04, 2024 | 30.76 | 31.41 | 30.62 | 30.69 | 165,631 | +0.26(+0.85%) |
Mar 01, 2024 | 30.59 | 30.72 | 29.91 | 30.43 | 110,080 | -0.44(-1.41%) |
Feb 29, 2024 | 31.04 | 31.31 | 30.51 | 30.87 | 106,364 | +0.52(+1.73%) |
Feb 28, 2024 | 30.57 | 30.68 | 30.25 | 30.34 | 98,139 | -0.26(-0.84%) |
Feb 27, 2024 | 30.75 | 30.99 | 30.42 | 30.60 | 85,168 | +0.08(+0.26%) |
Feb 26, 2024 | 30.67 | 30.94 | 30.27 | 30.52 | 79,146 | -0.29(-0.93%) |
Feb 23, 2024 | 30.66 | 31.22 | 30.09 | 30.81 | 183,564 | +0.24(+0.78%) |
Feb 22, 2024 | 30.82 | 32.00 | 30.21 | 30.57 | 170,851 | -0.31(-0.99%) |
Feb 21, 2024 | 31.17 | 31.23 | 30.84 | 30.88 | 157,600 | -0.33(-1.05%) |
Feb 20, 2024 | 31.36 | 31.80 | 31.15 | 31.20 | 125,418 | -0.50(-1.59%) |
Feb 16, 2024 | 31.83 | 32.09 | 31.57 | 31.71 | 331,852 | -0.49(-1.54%) |
Feb 15, 2024 | 31.13 | 32.75 | 31.04 | 32.20 | 163,773 | +1.38(+4.46%) |
Feb 14, 2024 | 30.81 | 31.35 | 30.18 | 30.83 | 132,956 | +0.33(+1.07%) |
Feb 13, 2024 | 30.92 | 31.22 | 29.93 | 30.50 | 223,267 | -1.59(-4.96%) |
Feb 12, 2024 | 31.51 | 32.55 | 31.51 | 32.09 | 175,944 | +0.53(+1.69%) |
Feb 09, 2024 | 31.00 | 31.58 | 30.53 | 31.56 | 132,669 | +0.66(+2.15%) |
Feb 08, 2024 | 30.67 | 31.03 | 30.65 | 30.89 | 122,353 | +0.21(+0.68%) |
Feb 07, 2024 | 30.80 | 30.92 | 29.97 | 30.69 | 110,086 | -0.11(-0.35%) |
Feb 06, 2024 | 31.30 | 31.64 | 30.53 | 30.80 | 199,047 | -0.51(-1.63%) |
Feb 05, 2024 | 31.27 | 31.56 | 30.93 | 31.31 | 133,965 | -0.46(-1.45%) |
Feb 02, 2024 | 31.11 | 32.08 | 31.11 | 31.77 | 219,419 | -0.03(-0.09%) |
Feb 01, 2024 | 32.95 | 33.13 | 30.99 | 31.79 | 237,937 | -0.85(-2.61%) |
Jan 31, 2024 | 34.17 | 34.26 | 32.58 | 32.65 | 229,476 | -2.02(-5.82%) |
Jan 30, 2024 | 34.95 | 35.52 | 34.41 | 34.66 | 192,572 | -0.60(-1.69%) |
Jan 29, 2024 | 34.27 | 35.30 | 33.85 | 35.26 | 293,225 | +1.07(+3.12%) |
Jan 26, 2024 | 33.66 | 34.27 | 33.49 | 34.19 | 219,769 | +0.95(+2.86%) |
Jan 25, 2024 | 34.16 | 34.16 | 31.78 | 33.24 | 203,259 | -0.32(-0.96%) |
Jan 24, 2024 | 33.54 | 33.87 | 32.69 | 33.57 | 222,367 | +0.30(+0.91%) |
Jan 23, 2024 | 33.83 | 34.10 | 33.05 | 33.26 | 237,824 | -0.25(-0.76%) |
Jan 22, 2024 | 32.53 | 33.55 | 32.35 | 33.52 | 266,751 | +1.39(+4.33%) |
Jan 19, 2024 | 31.73 | 32.14 | 31.33 | 32.13 | 179,173 | +0.70(+2.21%) |
Jan 18, 2024 | 31.59 | 31.77 | 31.16 | 31.43 | 181,193 | +0.06(+0.19%) |
Jan 17, 2024 | 30.74 | 31.39 | 29.46 | 31.37 | 155,235 | +0.06(+0.19%) |
Jan 16, 2024 | 31.66 | 32.31 | 31.10 | 31.31 | 169,120 | -0.75(-2.35%) |
Jan 12, 2024 | 32.42 | 32.62 | 31.69 | 32.07 | 187,916 | +0.03(+0.09%) |
Jan 11, 2024 | 32.22 | 32.23 | 31.38 | 32.04 | 218,740 | -0.34(-1.06%) |
Jan 10, 2024 | 32.10 | 32.46 | 32.00 | 32.38 | 150,998 | +0.12(+0.36%) |
Jan 09, 2024 | 32.14 | 32.32 | 32.07 | 32.26 | 137,973 | -0.35(-1.08%) |
Jan 08, 2024 | 32.35 | 33.15 | 32.20 | 32.62 | 119,166 | +0.34(+1.06%) |
Jan 05, 2024 | 31.74 | 32.56 | 31.74 | 32.27 | 193,276 | +0.25(+0.80%) |
Jan 04, 2024 | 31.80 | 32.42 | 31.80 | 32.02 | 153,176 | +0.45(+1.43%) |
Jan 03, 2024 | 32.99 | 32.99 | 31.49 | 31.57 | 540,837 | -1.72(-5.18%) |