Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.47 | 31.47 | 30.46 | 30.49 | 17,695 | -0.01(-0.03%) |
Mar 27, 2024 | 30.57 | 30.57 | 30.35 | 30.50 | 6,410 | +0.02(+0.07%) |
Mar 26, 2024 | 30.66 | 30.70 | 30.48 | 30.48 | 3,481 | -0.07(-0.24%) |
Mar 25, 2024 | 30.60 | 30.65 | 30.44 | 30.55 | 7,478 | -0.15(-0.47%) |
Mar 22, 2024 | 30.62 | 30.74 | 30.54 | 30.70 | 7,075 | +0.10(+0.33%) |
Mar 21, 2024 | 30.81 | 30.88 | 30.60 | 30.60 | 7,383 | +0.08(+0.26%) |
Mar 20, 2024 | 30.21 | 30.52 | 30.15 | 30.52 | 9,447 | +0.39(+1.29%) |
Mar 19, 2024 | 29.88 | 30.16 | 29.80 | 30.13 | 11,984 | +0.07(+0.22%) |
Mar 18, 2024 | 30.24 | 30.32 | 30.06 | 30.06 | 12,116 | +0.23(+0.78%) |
Mar 15, 2024 | 29.96 | 29.96 | 29.81 | 29.83 | 13,911 | -0.38(-1.26%) |
Mar 14, 2024 | 30.29 | 30.29 | 30.02 | 30.21 | 8,566 | +0.00(+0.00%) |
Mar 13, 2024 | 30.23 | 30.35 | 30.19 | 30.21 | 10,083 | -0.32(-1.05%) |
Mar 12, 2024 | 30.21 | 30.53 | 30.21 | 30.53 | 4,574 | +0.55(+1.83%) |
Mar 11, 2024 | 29.94 | 30.05 | 29.94 | 29.98 | 22,928 | -0.13(-0.42%) |
Mar 08, 2024 | 30.76 | 30.78 | 30.11 | 30.11 | 6,807 | -0.48(-1.58%) |
Mar 07, 2024 | 30.36 | 30.61 | 30.24 | 30.59 | 9,173 | +0.49(+1.63%) |
Mar 06, 2024 | 30.21 | 30.22 | 30.00 | 30.10 | 7,411 | +0.25(+0.84%) |
Mar 05, 2024 | 30.18 | 30.21 | 29.71 | 29.85 | 17,163 | -0.60(-1.97%) |
Mar 04, 2024 | 30.55 | 30.58 | 30.42 | 30.45 | 8,141 | -0.10(-0.33%) |
Mar 01, 2024 | 30.25 | 30.55 | 30.25 | 30.55 | 5,538 | +0.50(+1.66%) |
Feb 29, 2024 | 29.97 | 30.05 | 29.80 | 30.05 | 3,255 | +0.23(+0.77%) |
Feb 28, 2024 | 29.85 | 29.88 | 29.72 | 29.82 | 3,741 | -0.16(-0.53%) |
Feb 27, 2024 | 29.98 | 30.01 | 29.81 | 29.98 | 13,555 | +0.04(+0.14%) |
Feb 26, 2024 | 30.04 | 30.07 | 29.94 | 29.94 | 10,529 | -0.03(-0.09%) |
Feb 23, 2024 | 30.22 | 30.24 | 29.92 | 29.96 | 18,948 | -0.07(-0.24%) |
Feb 22, 2024 | 29.80 | 30.07 | 29.69 | 30.03 | 15,365 | +1.02(+3.53%) |
Feb 21, 2024 | 28.94 | 29.01 | 28.78 | 29.01 | 6,590 | -0.21(-0.72%) |
Feb 20, 2024 | 29.37 | 29.37 | 28.96 | 29.22 | 15,532 | -0.27(-0.91%) |
Feb 16, 2024 | 29.83 | 29.83 | 29.49 | 29.49 | 10,814 | -0.22(-0.74%) |
Feb 15, 2024 | 29.78 | 29.78 | 29.59 | 29.71 | 7,175 | -0.09(-0.30%) |
Feb 14, 2024 | 29.65 | 29.82 | 29.49 | 29.80 | 29,654 | +0.40(+1.36%) |
Feb 13, 2024 | 29.32 | 29.58 | 29.23 | 29.40 | 5,472 | -0.50(-1.67%) |
Feb 12, 2024 | 30.05 | 30.14 | 29.89 | 29.90 | 5,916 | -0.16(-0.53%) |
Feb 09, 2024 | 29.78 | 30.08 | 29.78 | 30.06 | 4,976 | +0.36(+1.21%) |
Feb 08, 2024 | 29.66 | 29.72 | 29.59 | 29.70 | 8,695 | +0.07(+0.23%) |
Feb 07, 2024 | 29.50 | 29.72 | 29.47 | 29.63 | 83,828 | +0.31(+1.06%) |
Feb 06, 2024 | 29.50 | 29.50 | 29.13 | 29.32 | 22,847 | -0.06(-0.20%) |
Feb 05, 2024 | 29.40 | 29.43 | 29.24 | 29.38 | 6,030 | +0.08(+0.27%) |
Feb 02, 2024 | 28.94 | 29.37 | 28.94 | 29.30 | 9,088 | +0.34(+1.17%) |
Feb 01, 2024 | 28.75 | 28.97 | 28.70 | 28.96 | 7,923 | +0.35(+1.21%) |
Jan 31, 2024 | 28.95 | 28.96 | 28.60 | 28.61 | 5,056 | -0.58(-1.97%) |
Jan 30, 2024 | 29.37 | 29.37 | 29.15 | 29.19 | 11,930 | -0.20(-0.69%) |
Jan 29, 2024 | 29.15 | 29.41 | 29.11 | 29.39 | 11,768 | +0.28(+0.97%) |
Jan 26, 2024 | 29.10 | 29.24 | 29.09 | 29.11 | 10,959 | -0.20(-0.68%) |
Jan 25, 2024 | 29.46 | 29.47 | 29.19 | 29.31 | 9,922 | +0.03(+0.10%) |
Jan 24, 2024 | 29.35 | 29.57 | 29.25 | 29.28 | 17,632 | +0.21(+0.72%) |
Jan 23, 2024 | 29.00 | 29.07 | 28.90 | 29.07 | 3,901 | +0.12(+0.41%) |
Jan 22, 2024 | 29.09 | 29.10 | 28.89 | 28.95 | 42,784 | +0.07(+0.24%) |
Jan 19, 2024 | 28.44 | 28.89 | 28.44 | 28.88 | 21,583 | +0.58(+2.05%) |
Jan 18, 2024 | 28.15 | 28.30 | 28.02 | 28.30 | 22,573 | +0.45(+1.61%) |
Jan 17, 2024 | 27.81 | 27.86 | 27.61 | 27.85 | 8,753 | -0.15(-0.53%) |
Jan 16, 2024 | 27.89 | 28.08 | 27.78 | 28.00 | 14,666 | +0.06(+0.21%) |
Jan 12, 2024 | 28.00 | 28.00 | 27.87 | 27.94 | 7,383 | +0.02(+0.07%) |
Jan 11, 2024 | 27.96 | 28.04 | 27.60 | 27.92 | 7,872 | +0.08(+0.29%) |
Jan 10, 2024 | 27.61 | 27.90 | 27.61 | 27.84 | 9,876 | +0.21(+0.76%) |
Jan 09, 2024 | 27.38 | 27.63 | 27.38 | 27.63 | 9,229 | +0.07(+0.24%) |
Jan 08, 2024 | 26.96 | 27.57 | 26.96 | 27.57 | 15,480 | +0.62(+2.31%) |
Jan 05, 2024 | 26.95 | 27.11 | 26.85 | 26.94 | 5,466 | +0.03(+0.11%) |
Jan 04, 2024 | 26.96 | 27.05 | 26.91 | 26.91 | 5,863 | -0.10(-0.37%) |
Jan 03, 2024 | 27.11 | 27.20 | 27.01 | 27.01 | 8,845 | -0.33(-1.21%) |