Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.63 | 30.85 | 30.56 | 30.76 | 54,551 | -0.09(-0.29%) |
Mar 27, 2024 | 30.41 | 30.91 | 30.41 | 30.85 | 49,654 | +0.03(+0.10%) |
Mar 26, 2024 | 30.93 | 31.08 | 30.55 | 30.82 | 93,215 | -0.69(-2.19%) |
Mar 25, 2024 | 30.88 | 31.89 | 30.80 | 31.51 | 73,850 | +0.74(+2.40%) |
Mar 22, 2024 | 30.86 | 31.00 | 30.69 | 30.77 | 57,294 | +0.53(+1.75%) |
Mar 21, 2024 | 30.33 | 30.63 | 30.24 | 30.24 | 85,274 | -0.22(-0.72%) |
Mar 20, 2024 | 30.17 | 30.84 | 30.17 | 30.46 | 39,545 | -0.01(-0.03%) |
Mar 19, 2024 | 29.92 | 30.57 | 29.78 | 30.47 | 62,377 | +0.06(+0.20%) |
Mar 18, 2024 | 30.48 | 30.76 | 30.30 | 30.41 | 58,241 | +0.45(+1.50%) |
Mar 15, 2024 | 29.99 | 30.21 | 29.74 | 29.96 | 160,621 | +0.44(+1.49%) |
Mar 14, 2024 | 28.23 | 29.72 | 28.06 | 29.52 | 885,736 | +0.99(+3.47%) |
Mar 13, 2024 | 28.68 | 29.00 | 28.51 | 28.53 | 70,144 | -0.98(-3.32%) |
Mar 12, 2024 | 29.13 | 29.59 | 29.12 | 29.51 | 76,461 | +0.21(+0.72%) |
Mar 11, 2024 | 29.22 | 29.41 | 29.22 | 29.30 | 93,508 | -0.74(-2.46%) |
Mar 08, 2024 | 29.99 | 30.16 | 29.95 | 30.04 | 103,330 | -0.40(-1.31%) |
Mar 07, 2024 | 30.62 | 30.62 | 30.18 | 30.44 | 70,827 | +0.30(+1.00%) |
Mar 06, 2024 | 30.69 | 30.76 | 30.10 | 30.14 | 50,353 | -0.38(-1.25%) |
Mar 05, 2024 | 30.65 | 30.85 | 30.50 | 30.52 | 144,273 | +0.87(+2.93%) |
Mar 04, 2024 | 29.24 | 29.86 | 29.18 | 29.65 | 132,054 | +0.14(+0.47%) |
Mar 01, 2024 | 29.41 | 29.61 | 29.32 | 29.51 | 82,901 | +0.02(+0.07%) |
Feb 29, 2024 | 29.45 | 29.52 | 29.33 | 29.49 | 96,417 | -0.21(-0.71%) |
Feb 28, 2024 | 29.96 | 30.24 | 29.65 | 29.70 | 137,327 | +0.42(+1.43%) |
Feb 27, 2024 | 28.86 | 29.37 | 28.78 | 29.28 | 120,502 | +0.52(+1.81%) |
Feb 26, 2024 | 28.71 | 29.13 | 28.71 | 28.76 | 117,013 | +0.18(+0.63%) |
Feb 23, 2024 | 28.34 | 28.69 | 28.32 | 28.58 | 116,168 | +0.03(+0.11%) |
Feb 22, 2024 | 28.46 | 28.69 | 28.35 | 28.55 | 110,548 | -0.38(-1.31%) |
Feb 21, 2024 | 28.72 | 28.99 | 28.72 | 28.93 | 300,108 | +0.17(+0.59%) |
Feb 20, 2024 | 28.54 | 29.04 | 28.54 | 28.76 | 155,845 | -0.79(-2.67%) |
Feb 16, 2024 | 29.41 | 29.68 | 29.41 | 29.55 | 66,019 | -0.37(-1.24%) |
Feb 15, 2024 | 30.01 | 30.20 | 29.87 | 29.92 | 66,944 | +0.55(+1.87%) |
Feb 14, 2024 | 29.40 | 29.49 | 29.23 | 29.37 | 61,547 | -0.03(-0.10%) |
Feb 13, 2024 | 29.31 | 29.49 | 29.17 | 29.40 | 87,380 | -0.26(-0.88%) |
Feb 12, 2024 | 29.80 | 29.84 | 29.59 | 29.66 | 166,525 | -0.57(-1.89%) |
Feb 09, 2024 | 30.11 | 30.36 | 30.01 | 30.23 | 95,958 | -0.48(-1.56%) |
Feb 08, 2024 | 30.88 | 30.89 | 30.65 | 30.71 | 89,386 | -0.43(-1.38%) |
Feb 07, 2024 | 31.13 | 31.25 | 31.13 | 31.14 | 50,818 | -0.32(-1.02%) |
Feb 06, 2024 | 31.35 | 31.68 | 31.35 | 31.46 | 55,637 | +0.11(+0.35%) |
Feb 05, 2024 | 31.49 | 31.50 | 31.20 | 31.35 | 92,204 | -0.37(-1.17%) |
Feb 02, 2024 | 31.79 | 31.90 | 31.61 | 31.72 | 61,854 | +0.26(+0.83%) |
Feb 01, 2024 | 31.50 | 31.58 | 31.26 | 31.46 | 69,975 | -0.24(-0.76%) |
Jan 31, 2024 | 31.60 | 31.95 | 31.60 | 31.70 | 42,312 | +0.05(+0.16%) |
Jan 30, 2024 | 31.17 | 31.77 | 31.17 | 31.65 | 81,827 | +0.65(+2.10%) |
Jan 29, 2024 | 31.49 | 31.49 | 30.91 | 31.00 | 98,305 | -0.48(-1.52%) |
Jan 26, 2024 | 31.50 | 31.85 | 31.40 | 31.48 | 130,042 | -0.12(-0.38%) |
Jan 25, 2024 | 31.55 | 31.69 | 31.41 | 31.60 | 185,722 | -0.68(-2.11%) |
Jan 24, 2024 | 32.00 | 32.38 | 31.96 | 32.28 | 76,955 | +0.83(+2.64%) |
Jan 23, 2024 | 31.23 | 31.52 | 31.23 | 31.45 | 88,105 | +0.17(+0.54%) |
Jan 22, 2024 | 30.97 | 31.49 | 30.83 | 31.28 | 116,749 | -0.48(-1.51%) |
Jan 19, 2024 | 31.68 | 31.80 | 31.68 | 31.76 | 63,418 | +0.24(+0.76%) |
Jan 18, 2024 | 31.43 | 31.57 | 31.32 | 31.52 | 195,609 | -0.09(-0.28%) |
Jan 17, 2024 | 31.69 | 31.69 | 31.44 | 31.61 | 116,872 | -0.47(-1.47%) |
Jan 16, 2024 | 32.15 | 32.19 | 32.02 | 32.08 | 173,105 | -0.26(-0.80%) |
Jan 12, 2024 | 32.26 | 32.46 | 32.11 | 32.34 | 241,535 | -0.68(-2.06%) |
Jan 11, 2024 | 33.31 | 33.45 | 32.69 | 33.02 | 114,975 | -0.78(-2.31%) |
Jan 10, 2024 | 33.52 | 33.84 | 33.40 | 33.80 | 69,939 | -0.45(-1.31%) |
Jan 09, 2024 | 34.20 | 34.36 | 34.13 | 34.25 | 76,932 | -0.02(-0.06%) |
Jan 08, 2024 | 34.55 | 34.69 | 34.22 | 34.27 | 82,674 | -1.30(-3.65%) |
Jan 05, 2024 | 35.31 | 35.58 | 35.30 | 35.57 | 39,199 | +0.24(+0.68%) |
Jan 04, 2024 | 35.03 | 35.38 | 34.99 | 35.33 | 40,720 | -0.30(-0.84%) |
Jan 03, 2024 | 35.34 | 35.66 | 35.34 | 35.63 | 72,973 | +0.52(+1.48%) |