Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.57 | 31.74 | 31.43 | 31.43 | 58,971 | -0.13(-0.41%) |
Mar 27, 2024 | 31.22 | 31.61 | 31.07 | 31.56 | 38,575 | +0.23(+0.73%) |
Mar 26, 2024 | 31.61 | 31.61 | 31.33 | 31.33 | 49,825 | -0.10(-0.32%) |
Mar 25, 2024 | 31.31 | 31.77 | 31.31 | 31.43 | 53,940 | +0.04(+0.13%) |
Mar 22, 2024 | 31.52 | 31.55 | 31.38 | 31.39 | 37,527 | -0.35(-1.10%) |
Mar 21, 2024 | 31.82 | 31.99 | 31.74 | 31.74 | 57,177 | -0.19(-0.60%) |
Mar 20, 2024 | 31.43 | 32.06 | 31.43 | 31.93 | 52,828 | +0.47(+1.49%) |
Mar 19, 2024 | 31.45 | 31.61 | 31.24 | 31.46 | 46,959 | -0.11(-0.35%) |
Mar 18, 2024 | 31.82 | 31.82 | 31.51 | 31.57 | 59,146 | +0.21(+0.67%) |
Mar 15, 2024 | 31.35 | 31.58 | 31.21 | 31.36 | 44,436 | +0.02(+0.06%) |
Mar 14, 2024 | 32.05 | 32.05 | 31.17 | 31.34 | 43,690 | -0.86(-2.67%) |
Mar 13, 2024 | 32.27 | 32.54 | 32.16 | 32.20 | 81,999 | -0.30(-0.92%) |
Mar 12, 2024 | 32.37 | 32.58 | 32.17 | 32.50 | 60,058 | +0.61(+1.91%) |
Mar 11, 2024 | 31.76 | 32.08 | 31.76 | 31.89 | 73,273 | +0.26(+0.82%) |
Mar 08, 2024 | 31.87 | 32.30 | 31.63 | 31.63 | 58,273 | -0.23(-0.72%) |
Mar 07, 2024 | 31.66 | 31.91 | 31.50 | 31.86 | 63,366 | +0.28(+0.89%) |
Mar 06, 2024 | 31.58 | 31.81 | 31.44 | 31.58 | 70,190 | +0.50(+1.61%) |
Mar 05, 2024 | 31.29 | 31.40 | 31.01 | 31.08 | 92,654 | -0.56(-1.77%) |
Mar 04, 2024 | 32.02 | 32.02 | 31.61 | 31.64 | 79,991 | -1.01(-3.09%) |
Mar 01, 2024 | 32.41 | 32.72 | 32.22 | 32.65 | 53,044 | +0.19(+0.59%) |
Feb 29, 2024 | 32.34 | 32.67 | 32.15 | 32.46 | 51,232 | +0.55(+1.72%) |
Feb 28, 2024 | 31.76 | 32.07 | 31.72 | 31.91 | 54,459 | -0.07(-0.22%) |
Feb 27, 2024 | 31.93 | 32.07 | 31.90 | 31.98 | 60,623 | +0.49(+1.56%) |
Feb 26, 2024 | 31.14 | 31.64 | 31.14 | 31.49 | 119,539 | +0.63(+2.04%) |
Feb 23, 2024 | 31.05 | 31.08 | 30.68 | 30.86 | 89,624 | -0.28(-0.90%) |
Feb 22, 2024 | 31.50 | 31.50 | 30.91 | 31.14 | 70,787 | -0.17(-0.54%) |
Feb 21, 2024 | 31.25 | 31.50 | 31.15 | 31.31 | 41,040 | +0.26(+0.84%) |
Feb 20, 2024 | 31.35 | 31.48 | 30.90 | 31.05 | 76,908 | -0.63(-1.99%) |
Feb 16, 2024 | 31.71 | 31.93 | 31.63 | 31.68 | 64,057 | +0.20(+0.64%) |
Feb 15, 2024 | 31.06 | 31.53 | 31.06 | 31.48 | 35,846 | +0.58(+1.88%) |
Feb 14, 2024 | 30.65 | 31.00 | 30.62 | 30.90 | 47,407 | +0.66(+2.18%) |
Feb 13, 2024 | 30.58 | 30.58 | 30.10 | 30.24 | 68,147 | -1.16(-3.69%) |
Feb 12, 2024 | 30.99 | 31.64 | 30.95 | 31.40 | 57,910 | +0.36(+1.16%) |
Feb 09, 2024 | 30.98 | 31.11 | 30.75 | 31.04 | 40,788 | +0.19(+0.62%) |
Feb 08, 2024 | 30.58 | 30.89 | 30.43 | 30.85 | 57,513 | +0.36(+1.18%) |
Feb 07, 2024 | 30.62 | 30.66 | 30.42 | 30.49 | 32,077 | +0.05(+0.16%) |
Feb 06, 2024 | 29.74 | 30.45 | 29.74 | 30.44 | 55,074 | +0.84(+2.84%) |
Feb 05, 2024 | 29.79 | 29.79 | 29.41 | 29.60 | 53,691 | -0.57(-1.89%) |
Feb 02, 2024 | 30.20 | 30.33 | 29.99 | 30.17 | 81,006 | -0.29(-0.95%) |
Feb 01, 2024 | 30.36 | 30.51 | 29.94 | 30.46 | 50,385 | +0.52(+1.74%) |
Jan 31, 2024 | 30.32 | 30.68 | 29.94 | 29.94 | 45,092 | -0.48(-1.58%) |
Jan 30, 2024 | 30.53 | 30.70 | 30.37 | 30.42 | 50,091 | -0.38(-1.23%) |
Jan 29, 2024 | 29.99 | 30.81 | 29.88 | 30.80 | 206,452 | +0.72(+2.39%) |
Jan 26, 2024 | 30.06 | 30.35 | 30.06 | 30.08 | 47,107 | +0.22(+0.74%) |
Jan 25, 2024 | 30.09 | 30.09 | 29.69 | 29.86 | 65,890 | -0.37(-1.22%) |
Jan 24, 2024 | 30.88 | 31.00 | 30.22 | 30.23 | 56,495 | -0.12(-0.40%) |
Jan 23, 2024 | 30.31 | 30.75 | 30.14 | 30.35 | 59,499 | +0.40(+1.34%) |
Jan 22, 2024 | 29.60 | 30.20 | 29.55 | 29.95 | 67,678 | -0.08(-0.27%) |
Jan 19, 2024 | 29.92 | 30.10 | 29.57 | 30.03 | 76,175 | -0.27(-0.89%) |
Jan 18, 2024 | 30.51 | 30.76 | 29.96 | 30.30 | 100,795 | +0.04(+0.13%) |
Jan 17, 2024 | 30.30 | 30.37 | 30.05 | 30.26 | 71,874 | -0.81(-2.61%) |
Jan 16, 2024 | 31.57 | 31.57 | 31.00 | 31.07 | 91,103 | -1.09(-3.39%) |
Jan 12, 2024 | 32.79 | 32.96 | 32.16 | 32.16 | 77,467 | -0.77(-2.34%) |
Jan 11, 2024 | 33.23 | 33.38 | 32.59 | 32.93 | 47,663 | -0.16(-0.48%) |
Jan 10, 2024 | 33.22 | 33.22 | 32.97 | 33.09 | 54,110 | -0.27(-0.81%) |
Jan 09, 2024 | 33.58 | 33.62 | 33.30 | 33.36 | 43,174 | -0.62(-1.82%) |
Jan 08, 2024 | 33.59 | 34.04 | 33.50 | 33.98 | 39,450 | +0.09(+0.27%) |
Jan 05, 2024 | 33.95 | 34.31 | 33.80 | 33.89 | 29,781 | -0.16(-0.47%) |
Jan 04, 2024 | 33.75 | 34.30 | 33.75 | 34.05 | 34,732 | +0.18(+0.53%) |
Jan 03, 2024 | 34.06 | 34.14 | 33.70 | 33.87 | 41,949 | -0.90(-2.59%) |