Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2024 | 31.50 | 155 | -0.06(-0.19%) | |||
Mar 25, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 293 | +0.14(+0.45%) |
Mar 22, 2024 | 31.16 | 31.42 | 31.16 | 31.42 | 636 | -0.13(-0.41%) |
Mar 21, 2024 | 31.28 | 31.55 | 31.28 | 31.55 | 1,575 | +0.29(+0.93%) |
Mar 20, 2024 | 31.15 | 31.28 | 30.96 | 31.26 | 10,158 | +0.08(+0.26%) |
Mar 19, 2024 | 31.27 | 31.27 | 31.17 | 31.18 | 9,020 | -0.37(-1.17%) |
Mar 18, 2024 | 31.55 | 31.70 | 31.55 | 31.55 | 1,235 | -0.39(-1.22%) |
Mar 15, 2024 | 31.74 | 31.94 | 31.47 | 31.94 | 2,201 | +0.55(+1.74%) |
Mar 14, 2024 | 31.22 | 31.39 | 31.22 | 31.39 | 1,731 | -0.50(-1.55%) |
Mar 13, 2024 | 31.45 | 31.89 | 31.45 | 31.89 | 622 | +0.16(+0.51%) |
Mar 12, 2024 | 31.28 | 31.79 | 31.28 | 31.73 | 1,019 | +0.48(+1.53%) |
Mar 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 1,469 | -0.34(-1.08%) |
Mar 08, 2024 | 31.62 | 31.62 | 31.53 | 31.59 | 4,701 | -0.01(-0.03%) |
Mar 06, 2024 | 31.60 | 580 | +0.16(+0.51%) | |||
Mar 05, 2024 | 31.57 | 31.59 | 31.44 | 31.44 | 1,256 | +0.02(+0.05%) |
Mar 04, 2024 | 31.07 | 31.59 | 31.07 | 31.43 | 2,485 | +0.30(+0.98%) |
Mar 01, 2024 | 31.15 | 31.15 | 30.83 | 31.12 | 1,186 | +0.02(+0.06%) |
Feb 29, 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 1,699 | -0.13(-0.42%) |
Feb 28, 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 1,063 | -0.31(-0.99%) |
Feb 27, 2024 | 31.50 | 31.63 | 31.50 | 31.54 | 1,325 | -0.09(-0.28%) |
Feb 26, 2024 | 31.67 | 31.82 | 31.45 | 31.63 | 2,580 | +0.04(+0.14%) |
Feb 23, 2024 | 31.67 | 31.67 | 31.55 | 31.59 | 1,105 | -0.02(-0.05%) |
Feb 22, 2024 | 31.45 | 31.60 | 31.39 | 31.60 | 3,012 | +0.04(+0.13%) |
Feb 21, 2024 | 31.45 | 31.56 | 31.45 | 31.56 | 1,803 | +0.24(+0.77%) |
Feb 20, 2024 | 31.37 | 31.43 | 31.31 | 31.32 | 5,624 | +0.47(+1.52%) |
Feb 15, 2024 | 30.85 | 463 | +1.04(+3.49%) | |||
Feb 14, 2024 | 29.81 | 29.95 | 29.67 | 29.81 | 5,321 | +2.23(+8.09%) |
Feb 13, 2024 | 27.57 | 27.95 | 27.57 | 27.58 | 3,041 | -0.28(-1.01%) |
Feb 12, 2024 | 27.85 | 28.20 | 27.83 | 27.86 | 3,262 | +0.33(+1.20%) |
Feb 09, 2024 | 27.65 | 27.65 | 27.53 | 27.53 | 2,119 | +0.08(+0.29%) |
Feb 08, 2024 | 27.70 | 27.70 | 27.39 | 27.45 | 1,713 | -0.84(-2.97%) |
Feb 07, 2024 | 28.48 | 28.62 | 28.27 | 28.29 | 2,542 | -0.56(-1.94%) |
Feb 06, 2024 | 28.70 | 28.93 | 28.65 | 28.85 | 75,526 | -0.40(-1.37%) |
Feb 05, 2024 | 29.25 | 29.30 | 29.25 | 29.25 | 547 | -0.47(-1.59%) |
Feb 02, 2024 | 29.41 | 29.73 | 29.41 | 29.73 | 1,663 | +0.14(+0.46%) |
Jan 31, 2024 | 29.59 | 297 | -0.01(-0.03%) | |||
Jan 30, 2024 | 29.60 | 29.60 | 29.46 | 29.60 | 1,990 | -0.25(-0.84%) |
Jan 29, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 560 | +0.15(+0.51%) |
Jan 26, 2024 | 29.71 | 29.86 | 29.70 | 29.70 | 8,880 | +0.30(+1.02%) |
Jan 25, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 647 | -0.04(-0.14%) |
Jan 24, 2024 | 29.44 | 29.52 | 29.44 | 29.44 | 345 | +0.05(+0.17%) |
Jan 23, 2024 | 29.39 | 29.49 | 29.39 | 29.39 | 456 | +0.07(+0.24%) |
Jan 18, 2024 | 29.32 | 82 | -0.40(-1.35%) | |||
Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 1,200 | -0.11(-0.37%) |
Jan 16, 2024 | 29.99 | 30.00 | 29.83 | 29.83 | 6,563 | -0.66(-2.18%) |
Jan 12, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 858 | +0.55(+1.85%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 489 | +0.23(+0.77%) |
Jan 10, 2024 | 29.51 | 29.71 | 29.51 | 29.71 | 2,378 | -0.10(-0.34%) |
Jan 09, 2024 | 30.06 | 30.06 | 29.82 | 29.82 | 2,300 | -0.11(-0.38%) |
Jan 08, 2024 | 29.40 | 29.93 | 29.40 | 29.93 | 2,216 | +0.22(+0.74%) |
Jan 05, 2024 | 29.46 | 29.71 | 29.46 | 29.71 | 820 | +0.52(+1.78%) |
Jan 04, 2024 | 29.12 | 29.29 | 29.12 | 29.19 | 2,857 | -0.34(-1.15%) |
Jan 03, 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 2,957 | +0.45(+1.55%) |