Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.08 | 29.33 | 29.07 | 29.08 | 755,645 | -0.40(-1.36%) |
Mar 27, 2024 | 29.20 | 29.52 | 29.20 | 29.48 | 197,664 | -0.19(-0.65%) |
Mar 26, 2024 | 29.99 | 29.99 | 29.62 | 29.67 | 337,864 | -0.01(-0.02%) |
Mar 25, 2024 | 29.55 | 29.83 | 29.55 | 29.68 | 232,665 | -0.85(-2.78%) |
Mar 22, 2024 | 30.02 | 30.60 | 30.02 | 30.53 | 1,040,864 | -0.45(-1.45%) |
Mar 21, 2024 | 30.64 | 31.16 | 30.53 | 30.98 | 676,858 | +0.05(+0.16%) |
Mar 20, 2024 | 30.80 | 30.95 | 30.66 | 30.93 | 868,840 | +0.49(+1.61%) |
Mar 19, 2024 | 30.43 | 30.52 | 30.24 | 30.44 | 256,339 | -0.34(-1.10%) |
Mar 18, 2024 | 30.81 | 30.98 | 30.68 | 30.78 | 208,630 | -0.28(-0.90%) |
Mar 15, 2024 | 31.18 | 31.26 | 31.06 | 31.06 | 70,840 | -0.33(-1.06%) |
Mar 14, 2024 | 31.51 | 31.51 | 31.31 | 31.39 | 499,059 | -0.64(-1.99%) |
Mar 13, 2024 | 32.05 | 32.15 | 31.95 | 32.03 | 49,436 | +0.28(+0.88%) |
Mar 12, 2024 | 31.63 | 31.79 | 31.51 | 31.75 | 90,444 | +0.88(+2.85%) |
Mar 11, 2024 | 30.93 | 31.02 | 30.83 | 30.87 | 79,572 | +0.95(+3.18%) |
Mar 08, 2024 | 29.97 | 30.03 | 29.82 | 29.92 | 46,112 | -0.20(-0.66%) |
Mar 07, 2024 | 29.92 | 30.12 | 29.90 | 30.12 | 61,941 | -0.38(-1.25%) |
Mar 06, 2024 | 30.36 | 30.65 | 30.36 | 30.50 | 54,230 | +0.82(+2.76%) |
Mar 05, 2024 | 29.84 | 30.02 | 29.68 | 29.68 | 74,605 | -0.54(-1.79%) |
Mar 04, 2024 | 30.77 | 30.77 | 30.20 | 30.22 | 95,786 | -0.41(-1.34%) |
Mar 01, 2024 | 30.63 | 30.70 | 30.50 | 30.63 | 111,775 | -0.09(-0.29%) |
Feb 29, 2024 | 31.45 | 31.45 | 30.63 | 30.72 | 109,278 | -0.18(-0.58%) |
Feb 28, 2024 | 31.08 | 31.08 | 30.63 | 30.90 | 62,448 | -1.09(-3.41%) |
Feb 27, 2024 | 32.02 | 32.04 | 31.72 | 31.99 | 142,045 | -0.21(-0.65%) |
Feb 26, 2024 | 32.90 | 32.90 | 32.20 | 32.20 | 284,574 | -0.16(-0.49%) |
Feb 23, 2024 | 32.34 | 32.41 | 32.22 | 32.36 | 71,177 | +0.04(+0.12%) |
Feb 22, 2024 | 32.25 | 32.47 | 32.04 | 32.32 | 43,929 | +0.46(+1.44%) |
Feb 21, 2024 | 32.13 | 32.13 | 31.80 | 31.86 | 112,145 | +0.81(+2.61%) |
Feb 20, 2024 | 31.31 | 31.36 | 30.96 | 31.05 | 80,533 | -1.04(-3.24%) |
Feb 16, 2024 | 32.64 | 32.64 | 32.64 | 32.09 | 42,889 | +0.28(+0.88%) |
Feb 15, 2024 | 31.66 | 31.84 | 31.61 | 31.81 | 62,799 | +0.50(+1.60%) |
Feb 14, 2024 | 31.18 | 31.31 | 31.10 | 31.31 | 79,144 | +0.24(+0.77%) |
Feb 13, 2024 | 31.30 | 31.62 | 30.88 | 31.07 | 85,939 | -0.59(-1.86%) |
Feb 12, 2024 | 31.49 | 32.06 | 31.49 | 31.66 | 88,258 | +0.58(+1.86%) |
Feb 09, 2024 | 31.33 | 31.33 | 30.70 | 31.08 | 89,978 | +0.44(+1.44%) |
Feb 08, 2024 | 30.80 | 30.80 | 30.60 | 30.64 | 65,254 | -0.50(-1.61%) |
Feb 07, 2024 | 31.93 | 31.93 | 30.86 | 31.14 | 101,760 | -0.29(-0.94%) |
Feb 06, 2024 | 30.64 | 31.53 | 30.64 | 31.43 | 186,906 | +1.92(+6.52%) |
Feb 05, 2024 | 29.23 | 29.62 | 29.02 | 29.51 | 2,252,287 | +0.14(+0.48%) |
Feb 02, 2024 | 29.27 | 29.46 | 29.18 | 29.37 | 1,803,387 | -0.89(-2.94%) |
Feb 01, 2024 | 30.39 | 30.45 | 30.16 | 30.26 | 341,276 | -0.09(-0.30%) |
Jan 31, 2024 | 30.30 | 30.65 | 30.30 | 30.35 | 44,189 | -0.24(-0.80%) |
Jan 30, 2024 | 30.90 | 30.90 | 30.38 | 30.59 | 84,132 | -0.53(-1.69%) |
Jan 29, 2024 | 31.45 | 31.45 | 30.80 | 31.12 | 157,618 | -0.38(-1.21%) |
Jan 26, 2024 | 31.61 | 31.61 | 31.38 | 31.50 | 45,979 | +0.43(+1.38%) |
Jan 25, 2024 | 31.53 | 31.66 | 31.00 | 31.07 | 53,657 | -0.04(-0.13%) |
Jan 24, 2024 | 31.39 | 31.39 | 30.89 | 31.11 | 472,939 | +0.73(+2.40%) |
Jan 23, 2024 | 29.96 | 30.47 | 29.96 | 30.38 | 275,141 | +1.68(+5.85%) |
Jan 22, 2024 | 28.49 | 28.72 | 28.43 | 28.70 | 391,228 | -1.11(-3.72%) |
Jan 19, 2024 | 29.20 | 29.81 | 29.14 | 29.81 | 211,244 | +0.05(+0.17%) |
Jan 18, 2024 | 29.56 | 29.56 | 29.52 | 29.76 | 342,043 | -0.02(-0.07%) |
Jan 17, 2024 | 29.75 | 29.82 | 29.59 | 29.78 | 182,661 | -0.67(-2.20%) |
Jan 16, 2024 | 31.26 | 31.26 | 30.45 | 30.45 | 444,618 | -1.72(-5.35%) |
Jan 12, 2024 | 32.30 | 32.48 | 32.14 | 32.17 | 110,681 | +0.33(+1.04%) |
Jan 11, 2024 | 31.96 | 31.96 | 31.60 | 31.84 | 257,883 | +0.49(+1.56%) |
Jan 10, 2024 | 31.40 | 31.48 | 31.29 | 31.35 | 53,379 | +0.16(+0.51%) |
Jan 09, 2024 | 31.20 | 31.50 | 31.07 | 31.19 | 299,394 | -0.74(-2.32%) |
Jan 08, 2024 | 31.20 | 32.30 | 31.20 | 31.93 | 100,756 | -0.72(-2.21%) |
Jan 05, 2024 | 33.02 | 33.02 | 32.64 | 32.65 | 61,914 | -0.02(-0.06%) |
Jan 04, 2024 | 32.65 | 32.99 | 32.65 | 32.67 | 85,038 | -0.62(-1.86%) |
Jan 03, 2024 | 32.86 | 33.29 | 32.86 | 33.29 | 104,877 | +0.19(+0.57%) |