Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.07 | 31.15 | 31.01 | 31.10 | 249,477 | +0.07(+0.23%) |
Mar 27, 2024 | 31.01 | 31.04 | 30.90 | 31.03 | 259,973 | +0.07(+0.23%) |
Mar 26, 2024 | 31.07 | 31.16 | 30.94 | 30.96 | 244,009 | -0.10(-0.32%) |
Mar 25, 2024 | 31.01 | 31.11 | 30.91 | 31.06 | 105,214 | +0.05(+0.16%) |
Mar 22, 2024 | 31.04 | 31.06 | 30.91 | 31.01 | 163,078 | -0.11(-0.35%) |
Mar 21, 2024 | 31.26 | 31.28 | 31.07 | 31.12 | 206,851 | +0.10(+0.32%) |
Mar 20, 2024 | 30.69 | 31.03 | 30.62 | 31.02 | 188,944 | +0.35(+1.14%) |
Mar 19, 2024 | 30.59 | 30.71 | 30.50 | 30.67 | 182,299 | -0.08(-0.26%) |
Mar 18, 2024 | 30.92 | 30.92 | 30.73 | 30.75 | 132,728 | -0.01(-0.03%) |
Mar 15, 2024 | 30.81 | 30.82 | 30.68 | 30.76 | 290,110 | -0.23(-0.74%) |
Mar 14, 2024 | 31.13 | 31.15 | 30.91 | 30.99 | 355,177 | -0.05(-0.16%) |
Mar 13, 2024 | 31.02 | 31.12 | 30.94 | 31.04 | 154,949 | -0.04(-0.13%) |
Mar 12, 2024 | 31.06 | 31.14 | 30.90 | 31.08 | 125,370 | +0.26(+0.84%) |
Mar 11, 2024 | 30.84 | 30.87 | 30.77 | 30.82 | 257,312 | -0.10(-0.32%) |
Mar 08, 2024 | 31.09 | 31.22 | 30.86 | 30.92 | 246,423 | -0.10(-0.32%) |
Mar 07, 2024 | 30.59 | 31.06 | 30.59 | 31.02 | 656,256 | +0.32(+1.04%) |
Mar 06, 2024 | 30.68 | 30.82 | 30.63 | 30.70 | 203,009 | +0.43(+1.42%) |
Mar 05, 2024 | 30.40 | 30.41 | 30.18 | 30.27 | 258,507 | -0.26(-0.85%) |
Mar 04, 2024 | 30.53 | 30.58 | 30.41 | 30.53 | 380,020 | +0.09(+0.30%) |
Mar 01, 2024 | 30.18 | 30.48 | 30.18 | 30.44 | 488,363 | +0.32(+1.06%) |
Feb 29, 2024 | 30.19 | 30.19 | 30.00 | 30.12 | 142,060 | +0.07(+0.23%) |
Feb 28, 2024 | 30.14 | 30.14 | 30.00 | 30.05 | 140,299 | -0.22(-0.73%) |
Feb 27, 2024 | 30.29 | 30.29 | 30.18 | 30.27 | 166,896 | +0.00(+0.00%) |
Feb 26, 2024 | 30.27 | 30.30 | 30.20 | 30.27 | 209,813 | -0.12(-0.39%) |
Feb 23, 2024 | 30.44 | 30.44 | 30.27 | 30.39 | 127,247 | -0.12(-0.39%) |
Feb 22, 2024 | 30.49 | 30.55 | 30.37 | 30.51 | 263,655 | +0.23(+0.76%) |
Feb 21, 2024 | 30.27 | 30.28 | 30.17 | 30.28 | 366,493 | -0.07(-0.23%) |
Feb 20, 2024 | 30.42 | 30.42 | 30.26 | 30.35 | 295,145 | +0.12(+0.40%) |
Feb 16, 2024 | 30.20 | 30.33 | 30.14 | 30.23 | 72,617 | -0.04(-0.13%) |
Feb 15, 2024 | 30.25 | 30.29 | 30.09 | 30.27 | 226,053 | +0.10(+0.33%) |
Feb 14, 2024 | 30.07 | 30.17 | 29.92 | 30.17 | 247,953 | +0.48(+1.62%) |
Feb 13, 2024 | 30.04 | 30.04 | 29.57 | 29.69 | 87,258 | -0.61(-2.01%) |
Feb 12, 2024 | 30.22 | 30.42 | 30.19 | 30.30 | 118,131 | +0.15(+0.50%) |
Feb 09, 2024 | 30.05 | 30.22 | 29.98 | 30.15 | 283,465 | +0.10(+0.33%) |
Feb 08, 2024 | 30.11 | 30.11 | 29.95 | 30.05 | 419,829 | -0.11(-0.36%) |
Feb 07, 2024 | 30.05 | 30.16 | 29.94 | 30.16 | 255,922 | +0.18(+0.60%) |
Feb 06, 2024 | 29.68 | 29.99 | 29.68 | 29.98 | 327,997 | +0.28(+0.94%) |
Feb 05, 2024 | 29.71 | 29.72 | 29.51 | 29.70 | 174,288 | +0.01(+0.03%) |
Feb 02, 2024 | 29.65 | 29.69 | 29.54 | 29.69 | 114,498 | +0.04(+0.13%) |
Feb 01, 2024 | 29.45 | 29.66 | 29.45 | 29.65 | 103,776 | +0.38(+1.30%) |
Jan 31, 2024 | 29.42 | 29.55 | 29.23 | 29.27 | 356,860 | -0.23(-0.78%) |
Jan 30, 2024 | 29.32 | 29.55 | 29.32 | 29.50 | 511,735 | -0.12(-0.41%) |
Jan 29, 2024 | 29.63 | 29.64 | 29.45 | 29.62 | 352,329 | +0.10(+0.34%) |
Jan 26, 2024 | 29.47 | 29.57 | 29.45 | 29.52 | 464,443 | +0.14(+0.48%) |
Jan 25, 2024 | 29.43 | 29.43 | 29.28 | 29.38 | 402,550 | +0.06(+0.20%) |
Jan 24, 2024 | 29.31 | 29.48 | 29.31 | 29.32 | 145,161 | +0.15(+0.51%) |
Jan 23, 2024 | 29.19 | 29.21 | 29.07 | 29.17 | 210,122 | +0.03(+0.10%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.09 | 29.14 | 235,254 | -0.14(-0.48%) |
Jan 19, 2024 | 29.15 | 29.28 | 29.02 | 29.28 | 317,070 | +0.31(+1.07%) |
Jan 18, 2024 | 28.98 | 28.98 | 28.80 | 28.97 | 524,703 | +0.26(+0.91%) |
Jan 17, 2024 | 28.68 | 28.73 | 28.52 | 28.71 | 138,171 | -0.30(-1.03%) |
Jan 16, 2024 | 29.37 | 29.37 | 29.00 | 29.01 | 152,594 | -0.72(-2.42%) |
Jan 12, 2024 | 29.82 | 29.85 | 29.64 | 29.73 | 114,128 | +0.14(+0.47%) |
Jan 11, 2024 | 29.65 | 29.65 | 29.41 | 29.59 | 93,288 | +0.05(+0.17%) |
Jan 10, 2024 | 29.56 | 29.57 | 29.44 | 29.54 | 85,393 | -0.02(-0.07%) |
Jan 09, 2024 | 29.69 | 29.73 | 29.51 | 29.56 | 302,142 | -0.49(-1.63%) |
Jan 08, 2024 | 29.79 | 30.05 | 29.74 | 30.05 | 132,445 | +0.24(+0.81%) |
Jan 05, 2024 | 29.77 | 29.92 | 29.68 | 29.81 | 161,813 | +0.14(+0.47%) |
Jan 04, 2024 | 29.66 | 29.77 | 29.55 | 29.67 | 113,304 | +0.03(+0.10%) |
Jan 03, 2024 | 29.67 | 29.77 | 29.58 | 29.64 | 269,872 | -0.36(-1.20%) |