Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.39 | 31.02 | 30.36 | 30.99 | 1,732,007 | +0.61(+2.00%) |
Mar 27, 2024 | 30.42 | 30.66 | 30.18 | 30.38 | 1,453,803 | +0.23(+0.78%) |
Mar 26, 2024 | 30.31 | 30.35 | 30.15 | 30.15 | 1,272,735 | -0.18(-0.58%) |
Mar 25, 2024 | 30.39 | 30.45 | 30.19 | 30.32 | 1,254,263 | +0.01(+0.03%) |
Mar 22, 2024 | 30.74 | 30.84 | 30.17 | 30.31 | 2,438,858 | -0.23(-0.77%) |
Mar 21, 2024 | 30.60 | 30.66 | 30.17 | 30.55 | 1,300,378 | +0.01(+0.03%) |
Mar 20, 2024 | 30.20 | 30.56 | 30.07 | 30.54 | 1,219,003 | +0.24(+0.81%) |
Mar 19, 2024 | 30.14 | 30.49 | 30.14 | 30.29 | 1,312,603 | +0.13(+0.42%) |
Mar 18, 2024 | 30.10 | 30.40 | 30.04 | 30.17 | 1,553,050 | +0.07(+0.23%) |
Mar 15, 2024 | 29.94 | 30.33 | 29.91 | 30.10 | 3,115,497 | -0.12(-0.39%) |
Mar 14, 2024 | 30.27 | 30.32 | 29.99 | 30.21 | 1,137,674 | -0.15(-0.48%) |
Mar 13, 2024 | 30.41 | 30.87 | 30.35 | 30.36 | 2,015,035 | -0.03(-0.10%) |
Mar 12, 2024 | 30.16 | 30.53 | 30.12 | 30.39 | 1,067,414 | +0.14(+0.45%) |
Mar 11, 2024 | 30.04 | 30.41 | 30.02 | 30.25 | 1,033,626 | +0.18(+0.59%) |
Mar 08, 2024 | 30.09 | 30.23 | 29.98 | 30.08 | 1,217,157 | +0.15(+0.49%) |
Mar 07, 2024 | 30.35 | 30.46 | 29.85 | 29.93 | 1,276,385 | -0.33(-1.10%) |
Mar 06, 2024 | 30.29 | 30.39 | 29.83 | 30.26 | 1,941,364 | +0.03(+0.10%) |
Mar 05, 2024 | 30.74 | 30.82 | 30.17 | 30.23 | 1,428,940 | -0.58(-1.87%) |
Mar 04, 2024 | 30.33 | 30.88 | 30.22 | 30.81 | 1,627,520 | +0.48(+1.58%) |
Mar 01, 2024 | 30.41 | 30.66 | 30.11 | 30.33 | 1,601,466 | -0.12(-0.39%) |
Feb 29, 2024 | 30.94 | 31.10 | 30.39 | 30.45 | 2,374,220 | -0.40(-1.30%) |
Feb 28, 2024 | 30.45 | 30.88 | 30.25 | 30.85 | 2,333,999 | +0.27(+0.90%) |
Feb 27, 2024 | 30.64 | 30.73 | 30.30 | 30.58 | 2,078,048 | +0.02(+0.06%) |
Feb 26, 2024 | 30.69 | 30.78 | 30.36 | 30.56 | 1,496,561 | +0.11(+0.35%) |
Feb 23, 2024 | 30.70 | 30.77 | 30.43 | 30.45 | 945,689 | -0.22(-0.70%) |
Feb 22, 2024 | 30.56 | 30.76 | 30.32 | 30.66 | 1,069,025 | +0.07(+0.22%) |
Feb 21, 2024 | 30.74 | 30.97 | 30.56 | 30.60 | 1,523,811 | -0.08(-0.26%) |
Feb 20, 2024 | 30.18 | 30.74 | 30.13 | 30.67 | 2,024,389 | +0.39(+1.29%) |
Feb 16, 2024 | 29.98 | 30.50 | 29.72 | 30.28 | 2,575,547 | +0.18(+0.58%) |
Feb 15, 2024 | 30.30 | 30.42 | 29.80 | 30.11 | 1,992,570 | -0.15(-0.49%) |
Feb 14, 2024 | 30.33 | 30.60 | 30.20 | 30.25 | 2,042,316 | +0.11(+0.36%) |
Feb 13, 2024 | 29.73 | 30.25 | 29.60 | 30.15 | 2,772,825 | -0.02(-0.06%) |
Feb 12, 2024 | 30.05 | 30.35 | 29.67 | 30.17 | 2,546,321 | -0.11(-0.36%) |
Feb 09, 2024 | 29.22 | 30.29 | 28.96 | 30.27 | 4,670,378 | +1.01(+3.44%) |
Feb 08, 2024 | 28.54 | 29.55 | 28.54 | 29.27 | 4,516,259 | +1.78(+6.48%) |
Feb 07, 2024 | 27.36 | 27.68 | 27.14 | 27.48 | 3,475,087 | +0.12(+0.43%) |
Feb 06, 2024 | 27.35 | 27.73 | 27.26 | 27.37 | 2,531,022 | +0.04(+0.14%) |
Feb 05, 2024 | 27.32 | 27.49 | 26.94 | 27.33 | 2,953,493 | -0.26(-0.96%) |
Feb 02, 2024 | 28.11 | 28.12 | 27.34 | 27.59 | 3,084,290 | -0.64(-2.25%) |
Feb 01, 2024 | 27.73 | 28.27 | 27.43 | 28.23 | 3,245,250 | +0.50(+1.79%) |
Jan 31, 2024 | 28.26 | 28.45 | 27.63 | 27.73 | 2,078,069 | -0.30(-1.06%) |
Jan 30, 2024 | 28.10 | 28.25 | 27.90 | 28.03 | 1,979,912 | +0.01(+0.03%) |
Jan 29, 2024 | 27.78 | 28.06 | 27.73 | 28.02 | 2,017,621 | +0.26(+0.93%) |
Jan 26, 2024 | 27.77 | 27.91 | 27.57 | 27.76 | 1,945,754 | +0.11(+0.41%) |
Jan 25, 2024 | 27.83 | 27.87 | 27.54 | 27.64 | 1,804,007 | +0.12(+0.45%) |
Jan 24, 2024 | 28.59 | 28.61 | 27.44 | 27.52 | 2,276,386 | -0.82(-2.90%) |
Jan 23, 2024 | 28.59 | 28.66 | 28.21 | 28.34 | 1,363,392 | -0.17(-0.60%) |
Jan 22, 2024 | 28.47 | 28.74 | 28.31 | 28.52 | 1,354,178 | +0.13(+0.47%) |
Jan 19, 2024 | 28.21 | 28.43 | 27.89 | 28.38 | 1,841,040 | +0.26(+0.92%) |
Jan 18, 2024 | 28.21 | 28.33 | 27.92 | 28.12 | 1,677,785 | -0.12(-0.44%) |
Jan 17, 2024 | 28.69 | 28.85 | 27.90 | 28.25 | 2,088,940 | -0.63(-2.19%) |
Jan 16, 2024 | 28.83 | 29.25 | 28.70 | 28.88 | 1,751,260 | -0.42(-1.44%) |
Jan 12, 2024 | 29.48 | 29.70 | 29.27 | 29.30 | 2,124,851 | +0.12(+0.43%) |
Jan 11, 2024 | 29.01 | 29.25 | 28.86 | 29.18 | 1,433,711 | +0.03(+0.10%) |
Jan 10, 2024 | 28.89 | 29.20 | 28.78 | 29.15 | 1,473,633 | +0.35(+1.23%) |
Jan 09, 2024 | 29.26 | 29.26 | 28.78 | 28.79 | 2,066,263 | -0.57(-1.95%) |
Jan 08, 2024 | 29.05 | 29.38 | 28.96 | 29.37 | 1,131,066 | +0.32(+1.09%) |
Jan 05, 2024 | 29.06 | 29.17 | 28.90 | 29.05 | 1,760,164 | -0.12(-0.43%) |
Jan 04, 2024 | 29.26 | 29.31 | 28.96 | 29.18 | 1,382,427 | -0.01(-0.03%) |
Jan 03, 2024 | 29.45 | 29.45 | 29.14 | 29.18 | 1,481,663 | -0.32(-1.07%) |