Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.46 | 31.62 | 31.38 | 31.56 | 3,350 | +0.50(+1.61%) |
Mar 27, 2024 | 30.93 | 31.06 | 30.75 | 31.06 | 3,230 | +0.45(+1.48%) |
Mar 26, 2024 | 30.67 | 30.84 | 30.56 | 30.61 | 4,830 | -0.03(-0.11%) |
Mar 25, 2024 | 30.51 | 30.74 | 30.51 | 30.64 | 1,582 | +0.02(+0.06%) |
Mar 22, 2024 | 30.66 | 30.83 | 30.50 | 30.62 | 9,336 | -0.44(-1.40%) |
Mar 21, 2024 | 31.00 | 31.72 | 30.98 | 31.06 | 9,520 | +0.32(+1.06%) |
Mar 20, 2024 | 30.42 | 30.91 | 30.16 | 30.74 | 1,850 | +0.53(+1.75%) |
Mar 19, 2024 | 30.00 | 30.25 | 30.00 | 30.21 | 3,886 | -0.03(-0.11%) |
Mar 18, 2024 | 30.26 | 30.28 | 30.21 | 30.24 | 3,031 | +0.21(+0.70%) |
Mar 15, 2024 | 30.18 | 31.38 | 30.03 | 30.03 | 5,044 | -0.18(-0.60%) |
Mar 14, 2024 | 30.40 | 30.63 | 30.13 | 30.21 | 3,271 | -0.26(-0.86%) |
Mar 13, 2024 | 30.73 | 30.73 | 30.35 | 30.47 | 4,050 | +0.01(+0.04%) |
Mar 12, 2024 | 30.59 | 30.70 | 30.15 | 30.46 | 12,393 | +0.07(+0.23%) |
Mar 11, 2024 | 30.93 | 30.93 | 30.01 | 30.39 | 4,680 | +0.00(+0.00%) |
Mar 08, 2024 | 30.61 | 30.69 | 30.39 | 30.39 | 29,831 | +0.05(+0.16%) |
Mar 07, 2024 | 30.23 | 31.02 | 30.00 | 30.34 | 5,668 | +0.42(+1.39%) |
Mar 06, 2024 | 29.61 | 30.91 | 29.61 | 29.92 | 9,400 | +0.49(+1.66%) |
Mar 05, 2024 | 29.51 | 29.52 | 29.36 | 29.44 | 3,459 | -0.14(-0.47%) |
Mar 04, 2024 | 29.20 | 29.77 | 29.20 | 29.57 | 6,183 | +0.36(+1.24%) |
Mar 01, 2024 | 28.51 | 29.32 | 28.50 | 29.21 | 6,278 | +0.75(+2.65%) |
Feb 29, 2024 | 28.42 | 28.50 | 28.40 | 28.46 | 1,666 | +0.13(+0.45%) |
Feb 28, 2024 | 28.23 | 28.43 | 28.14 | 28.33 | 6,800 | -0.12(-0.42%) |
Feb 27, 2024 | 28.44 | 28.49 | 28.15 | 28.45 | 6,807 | -0.06(-0.21%) |
Feb 26, 2024 | 28.16 | 28.52 | 28.16 | 28.51 | 6,488 | +0.09(+0.33%) |
Feb 23, 2024 | 28.35 | 28.57 | 28.32 | 28.42 | 1,896 | +0.26(+0.92%) |
Feb 22, 2024 | 27.95 | 28.16 | 27.80 | 28.16 | 21,809 | +0.46(+1.67%) |
Feb 21, 2024 | 27.64 | 27.69 | 27.64 | 27.69 | 606 | +0.02(+0.07%) |
Feb 20, 2024 | 27.80 | 27.80 | 27.51 | 27.67 | 1,452 | -0.13(-0.46%) |
Feb 16, 2024 | 27.63 | 27.80 | 27.63 | 27.80 | 8,920 | +0.10(+0.36%) |
Feb 15, 2024 | 27.56 | 27.87 | 27.48 | 27.70 | 6,572 | +0.28(+1.01%) |
Feb 14, 2024 | 27.20 | 27.42 | 27.20 | 27.42 | 1,853 | +0.08(+0.31%) |
Feb 13, 2024 | 27.47 | 27.47 | 27.14 | 27.34 | 1,920 | -0.50(-1.80%) |
Feb 12, 2024 | 27.98 | 28.05 | 27.82 | 27.84 | 3,303 | -0.87(-3.03%) |
Feb 09, 2024 | 27.77 | 28.72 | 27.77 | 28.71 | 23,851 | +0.79(+2.83%) |
Feb 08, 2024 | 27.82 | 28.03 | 27.82 | 27.92 | 13,803 | -0.01(-0.03%) |
Feb 07, 2024 | 27.82 | 28.09 | 27.75 | 27.93 | 3,232 | +0.20(+0.72%) |
Feb 06, 2024 | 27.64 | 27.83 | 27.64 | 27.73 | 2,298 | +0.15(+0.56%) |
Feb 05, 2024 | 27.50 | 27.58 | 27.43 | 27.58 | 2,532 | -0.35(-1.27%) |
Feb 02, 2024 | 27.73 | 27.94 | 27.65 | 27.93 | 9,014 | +0.21(+0.77%) |
Feb 01, 2024 | 27.67 | 27.80 | 27.66 | 27.72 | 1,284 | +0.47(+1.73%) |
Jan 31, 2024 | 27.56 | 27.56 | 27.16 | 27.25 | 4,555 | -0.41(-1.50%) |
Jan 30, 2024 | 27.79 | 27.82 | 27.66 | 27.66 | 5,135 | +0.09(+0.34%) |
Jan 29, 2024 | 27.36 | 27.57 | 27.34 | 27.57 | 1,913 | +0.29(+1.05%) |
Jan 26, 2024 | 27.31 | 27.39 | 27.28 | 27.28 | 3,263 | +0.01(+0.05%) |
Jan 25, 2024 | 27.37 | 27.37 | 27.15 | 27.27 | 5,214 | -0.08(-0.29%) |
Jan 24, 2024 | 27.36 | 27.36 | 27.33 | 27.35 | 3,241 | +0.06(+0.23%) |
Jan 23, 2024 | 27.00 | 27.28 | 27.00 | 27.28 | 2,880 | +0.18(+0.68%) |
Jan 22, 2024 | 27.33 | 27.33 | 27.10 | 27.10 | 1,655 | +0.10(+0.37%) |
Jan 19, 2024 | 26.93 | 27.22 | 26.90 | 27.00 | 4,215 | +0.16(+0.58%) |
Jan 18, 2024 | 26.41 | 26.84 | 26.41 | 26.84 | 2,432 | +0.46(+1.74%) |
Jan 17, 2024 | 26.36 | 26.39 | 26.35 | 26.39 | 977 | -0.37(-1.37%) |
Jan 16, 2024 | 27.24 | 27.24 | 26.75 | 26.75 | 1,804 | -0.51(-1.87%) |
Jan 12, 2024 | 27.15 | 27.26 | 27.13 | 27.26 | 7,124 | +0.45(+1.69%) |
Jan 11, 2024 | 26.78 | 26.88 | 26.60 | 26.81 | 6,049 | -0.14(-0.54%) |
Jan 10, 2024 | 26.86 | 26.96 | 26.81 | 26.95 | 1,837 | +0.27(+1.01%) |
Jan 09, 2024 | 26.77 | 26.87 | 26.68 | 26.68 | 1,516 | -0.05(-0.18%) |
Jan 08, 2024 | 26.33 | 26.80 | 26.33 | 26.73 | 3,264 | +0.02(+0.08%) |
Jan 05, 2024 | 26.82 | 26.98 | 26.64 | 26.71 | 8,655 | +0.02(+0.08%) |
Jan 04, 2024 | 26.82 | 26.82 | 26.61 | 26.68 | 15,299 | +0.05(+0.19%) |
Jan 03, 2024 | 26.63 | 26.78 | 26.53 | 26.64 | 4,992 | -0.40(-1.48%) |