Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.19 | 32.32 | 32.32 | 32.34 | 558,285 | +0.23(+0.72%) |
Mar 27, 2024 | 31.34 | 32.11 | 31.34 | 32.11 | 477,354 | +0.85(+2.72%) |
Mar 26, 2024 | 31.43 | 31.50 | 31.01 | 31.26 | 1,245,766 | +0.09(+0.29%) |
Mar 25, 2024 | 30.88 | 31.40 | 30.84 | 31.17 | 755,887 | +0.35(+1.14%) |
Mar 22, 2024 | 31.27 | 31.45 | 30.69 | 30.82 | 289,665 | -0.49(-1.56%) |
Mar 21, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 588,156 | +0.31(+1.00%) |
Mar 20, 2024 | 30.05 | 31.24 | 30.03 | 31.00 | 384,961 | +0.89(+2.96%) |
Mar 19, 2024 | 29.53 | 30.15 | 29.50 | 30.11 | 526,794 | +0.58(+1.96%) |
Mar 18, 2024 | 29.83 | 30.11 | 29.49 | 29.53 | 629,022 | -0.48(-1.60%) |
Mar 15, 2024 | 29.77 | 30.15 | 29.70 | 30.01 | 1,071,235 | +0.11(+0.37%) |
Mar 14, 2024 | 29.91 | 30.23 | 29.77 | 29.90 | 351,511 | -0.19(-0.63%) |
Mar 13, 2024 | 30.05 | 30.68 | 29.93 | 30.09 | 386,039 | -0.04(-0.13%) |
Mar 12, 2024 | 30.23 | 30.41 | 30.02 | 30.13 | 329,189 | -0.24(-0.79%) |
Mar 11, 2024 | 29.27 | 30.70 | 29.27 | 30.37 | 555,287 | +1.10(+3.76%) |
Mar 08, 2024 | 29.67 | 29.80 | 29.24 | 29.27 | 396,222 | -0.03(-0.10%) |
Mar 07, 2024 | 29.81 | 30.03 | 29.28 | 29.30 | 335,220 | -0.20(-0.68%) |
Mar 06, 2024 | 29.80 | 30.12 | 29.50 | 29.50 | 516,947 | -0.09(-0.30%) |
Mar 05, 2024 | 29.49 | 30.01 | 29.48 | 29.59 | 676,873 | +0.05(+0.17%) |
Mar 04, 2024 | 29.85 | 30.41 | 29.48 | 29.54 | 532,940 | -0.51(-1.70%) |
Mar 01, 2024 | 30.01 | 30.41 | 29.84 | 30.05 | 468,308 | -0.03(-0.10%) |
Feb 29, 2024 | 30.71 | 30.71 | 30.00 | 30.08 | 535,406 | -0.22(-0.73%) |
Feb 28, 2024 | 29.61 | 30.63 | 29.41 | 30.30 | 557,090 | +0.69(+2.33%) |
Feb 27, 2024 | 29.32 | 29.69 | 29.28 | 29.61 | 912,155 | +0.32(+1.09%) |
Feb 26, 2024 | 29.40 | 29.55 | 29.26 | 29.29 | 551,334 | -0.28(-0.95%) |
Feb 23, 2024 | 29.28 | 29.76 | 29.23 | 29.57 | 659,139 | +0.40(+1.37%) |
Feb 22, 2024 | 29.29 | 29.52 | 28.82 | 29.17 | 829,931 | -0.28(-0.95%) |
Feb 21, 2024 | 29.09 | 29.86 | 29.09 | 29.45 | 755,313 | +0.51(+1.76%) |
Feb 20, 2024 | 28.86 | 29.31 | 28.73 | 28.94 | 652,123 | -0.11(-0.38%) |
Feb 16, 2024 | 29.95 | 29.95 | 29.03 | 29.05 | 798,002 | -0.73(-2.45%) |
Feb 15, 2024 | 30.75 | 31.81 | 29.38 | 29.78 | 847,383 | -0.51(-1.68%) |
Feb 14, 2024 | 30.10 | 30.37 | 29.93 | 30.29 | 553,073 | +0.52(+1.75%) |
Feb 13, 2024 | 29.81 | 30.46 | 29.61 | 29.77 | 832,671 | -0.65(-2.14%) |
Feb 12, 2024 | 30.24 | 30.72 | 30.17 | 30.42 | 443,632 | +0.23(+0.76%) |
Feb 09, 2024 | 30.00 | 30.33 | 29.55 | 30.19 | 421,990 | +0.26(+0.87%) |
Feb 08, 2024 | 29.88 | 30.01 | 29.45 | 29.93 | 998,101 | -0.06(-0.20%) |
Feb 07, 2024 | 30.66 | 30.66 | 29.96 | 29.99 | 329,620 | -0.61(-1.99%) |
Feb 06, 2024 | 30.48 | 30.94 | 30.46 | 30.60 | 315,795 | +0.04(+0.13%) |
Feb 05, 2024 | 31.03 | 31.07 | 30.27 | 30.56 | 446,243 | -0.72(-2.30%) |
Feb 02, 2024 | 31.61 | 31.96 | 31.27 | 31.28 | 393,399 | -0.60(-1.88%) |
Feb 01, 2024 | 31.92 | 32.01 | 31.30 | 31.88 | 538,401 | -0.04(-0.13%) |
Jan 31, 2024 | 32.15 | 32.50 | 31.82 | 31.92 | 522,165 | -0.34(-1.05%) |
Jan 30, 2024 | 31.89 | 32.32 | 31.89 | 32.26 | 408,591 | +0.28(+0.88%) |
Jan 29, 2024 | 31.62 | 32.07 | 31.46 | 31.98 | 584,977 | +0.51(+1.62%) |
Jan 26, 2024 | 31.52 | 31.92 | 31.36 | 31.47 | 446,286 | +0.18(+0.58%) |
Jan 25, 2024 | 31.10 | 31.34 | 30.80 | 31.29 | 719,971 | +0.51(+1.66%) |
Jan 24, 2024 | 30.43 | 31.00 | 30.43 | 30.78 | 545,119 | +0.69(+2.29%) |
Jan 23, 2024 | 30.37 | 30.57 | 30.05 | 30.09 | 296,810 | -0.25(-0.82%) |
Jan 22, 2024 | 30.34 | 30.75 | 30.19 | 30.34 | 953,600 | +0.28(+0.93%) |
Jan 19, 2024 | 29.75 | 30.06 | 29.58 | 30.06 | 250,145 | +0.44(+1.49%) |
Jan 18, 2024 | 29.49 | 29.64 | 29.14 | 29.62 | 225,303 | +0.40(+1.37%) |
Jan 17, 2024 | 28.86 | 29.25 | 28.76 | 29.22 | 432,197 | -0.11(-0.38%) |
Jan 16, 2024 | 29.49 | 29.55 | 29.16 | 29.33 | 655,328 | -0.25(-0.85%) |
Jan 12, 2024 | 29.58 | 29.70 | 29.32 | 29.58 | 526,775 | +0.33(+1.13%) |
Jan 11, 2024 | 28.98 | 29.35 | 28.67 | 29.25 | 488,394 | +0.11(+0.38%) |
Jan 10, 2024 | 29.10 | 29.39 | 29.09 | 29.14 | 370,764 | +0.01(+0.03%) |
Jan 09, 2024 | 29.45 | 29.45 | 28.75 | 29.13 | 454,539 | -0.69(-2.31%) |
Jan 08, 2024 | 29.61 | 29.92 | 29.50 | 29.82 | 289,010 | +0.31(+1.05%) |
Jan 05, 2024 | 29.44 | 30.10 | 29.44 | 29.51 | 373,629 | -0.16(-0.54%) |
Jan 04, 2024 | 29.55 | 29.77 | 29.41 | 29.67 | 311,925 | +0.27(+0.92%) |
Jan 03, 2024 | 29.57 | 29.82 | 29.24 | 29.40 | 431,334 | -0.26(-0.88%) |