Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 266,796 | +0.92(+2.89%) |
Mar 27, 2024 | 31.58 | 31.90 | 31.51 | 31.88 | 173,694 | +0.66(+2.11%) |
Mar 26, 2024 | 31.60 | 31.91 | 31.18 | 31.22 | 128,566 | -0.10(-0.32%) |
Mar 25, 2024 | 31.51 | 31.85 | 31.31 | 31.32 | 184,760 | -0.19(-0.60%) |
Mar 22, 2024 | 32.07 | 32.16 | 31.45 | 31.51 | 130,154 | -0.36(-1.13%) |
Mar 21, 2024 | 32.01 | 32.33 | 31.82 | 31.87 | 262,441 | +0.27(+0.85%) |
Mar 20, 2024 | 30.12 | 31.76 | 29.97 | 31.60 | 180,467 | +1.46(+4.84%) |
Mar 19, 2024 | 29.30 | 30.53 | 29.30 | 30.14 | 230,892 | +0.70(+2.38%) |
Mar 18, 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 191,970 | -0.15(-0.51%) |
Mar 15, 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 525,384 | -0.15(-0.50%) |
Mar 14, 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 409,223 | -2.13(-6.68%) |
Mar 13, 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 235,831 | +0.71(+2.28%) |
Mar 12, 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 296,358 | +0.39(+1.27%) |
Mar 11, 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 220,219 | -0.33(-1.06%) |
Mar 08, 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 203,077 | +0.44(+1.44%) |
Mar 07, 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 240,986 | +0.48(+1.59%) |
Mar 06, 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 230,434 | +0.30(+1.00%) |
Mar 05, 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 261,715 | -1.27(-4.08%) |
Mar 04, 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 546,859 | -1.09(-3.38%) |
Mar 01, 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 259,295 | +0.91(+2.90%) |
Feb 29, 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 348,584 | +1.06(+3.50%) |
Feb 28, 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 302,770 | +0.17(+0.56%) |
Feb 27, 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 387,294 | +0.68(+2.31%) |
Feb 26, 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 224,241 | -0.02(-0.07%) |
Feb 23, 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 164,240 | +0.41(+1.41%) |
Feb 22, 2024 | 29.28 | 29.58 | 29.02 | 29.03 | 274,521 | -0.25(-0.85%) |
Feb 21, 2024 | 29.15 | 29.54 | 28.96 | 29.28 | 196,184 | +0.19(+0.65%) |
Feb 20, 2024 | 28.80 | 29.20 | 28.51 | 29.09 | 237,427 | -0.28(-0.95%) |
Feb 16, 2024 | 29.83 | 29.88 | 29.28 | 29.37 | 304,542 | -1.10(-3.61%) |
Feb 15, 2024 | 30.01 | 30.55 | 29.81 | 30.47 | 248,927 | +0.75(+2.52%) |
Feb 14, 2024 | 29.58 | 30.06 | 28.92 | 29.72 | 354,246 | +0.75(+2.59%) |
Feb 13, 2024 | 29.34 | 30.02 | 28.89 | 28.97 | 359,410 | -2.34(-7.47%) |
Feb 12, 2024 | 29.53 | 31.34 | 29.53 | 31.31 | 533,421 | +1.96(+6.68%) |
Feb 09, 2024 | 29.49 | 29.81 | 29.11 | 29.35 | 523,004 | -0.09(-0.31%) |
Feb 08, 2024 | 28.60 | 29.57 | 28.51 | 29.44 | 322,484 | +0.84(+2.94%) |
Feb 07, 2024 | 29.17 | 29.37 | 28.35 | 28.60 | 408,969 | -0.51(-1.75%) |
Feb 06, 2024 | 29.24 | 29.27 | 28.63 | 29.11 | 649,517 | -0.13(-0.44%) |
Feb 05, 2024 | 29.64 | 29.64 | 28.73 | 29.24 | 585,839 | -0.57(-1.91%) |
Feb 02, 2024 | 28.75 | 29.97 | 27.42 | 29.81 | 1,330,096 | -2.55(-7.88%) |
Feb 01, 2024 | 32.11 | 32.87 | 31.42 | 32.36 | 311,929 | +0.61(+1.92%) |
Jan 31, 2024 | 32.52 | 33.21 | 31.75 | 31.75 | 326,808 | -1.00(-3.05%) |
Jan 30, 2024 | 32.57 | 33.12 | 32.44 | 32.75 | 201,409 | +0.16(+0.49%) |
Jan 29, 2024 | 31.82 | 32.77 | 31.82 | 32.59 | 234,974 | +0.77(+2.42%) |
Jan 26, 2024 | 31.92 | 32.31 | 31.49 | 31.82 | 187,198 | +0.01(+0.03%) |
Jan 25, 2024 | 31.59 | 32.01 | 31.25 | 31.81 | 238,961 | +1.12(+3.65%) |
Jan 24, 2024 | 31.99 | 31.99 | 30.36 | 30.69 | 336,874 | -0.70(-2.23%) |
Jan 23, 2024 | 32.68 | 32.95 | 31.39 | 31.39 | 336,790 | -1.86(-5.59%) |
Jan 22, 2024 | 32.74 | 33.45 | 32.51 | 33.25 | 346,374 | +0.86(+2.66%) |
Jan 19, 2024 | 32.87 | 32.95 | 31.37 | 32.39 | 399,047 | -0.27(-0.83%) |
Jan 18, 2024 | 31.68 | 32.68 | 31.66 | 32.66 | 636,577 | +1.51(+4.85%) |
Jan 17, 2024 | 30.70 | 31.18 | 30.70 | 31.15 | 207,642 | -0.15(-0.48%) |
Jan 16, 2024 | 31.26 | 31.48 | 30.91 | 31.30 | 255,755 | -0.46(-1.45%) |
Jan 12, 2024 | 32.84 | 32.84 | 31.42 | 31.76 | 168,557 | -0.40(-1.24%) |
Jan 11, 2024 | 31.85 | 32.18 | 31.35 | 32.16 | 230,600 | -0.05(-0.16%) |
Jan 10, 2024 | 31.70 | 32.32 | 31.48 | 32.21 | 245,756 | +0.72(+2.29%) |
Jan 09, 2024 | 31.28 | 31.70 | 31.10 | 31.49 | 230,962 | -0.28(-0.88%) |
Jan 08, 2024 | 31.44 | 32.35 | 31.32 | 31.77 | 315,662 | +0.62(+1.99%) |
Jan 05, 2024 | 31.05 | 32.00 | 30.83 | 31.15 | 476,077 | -0.19(-0.61%) |
Jan 04, 2024 | 31.75 | 32.09 | 31.28 | 31.34 | 258,584 | -0.28(-0.89%) |
Jan 03, 2024 | 32.26 | 32.36 | 31.55 | 31.62 | 290,751 | -1.49(-4.50%) |