Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.38 | 31.50 | 31.31 | 31.31 | 33,560 | +0.11(+0.35%) |
Mar 27, 2024 | 31.05 | 31.20 | 31.04 | 31.20 | 43,293 | +0.10(+0.32%) |
Mar 26, 2024 | 31.24 | 31.27 | 31.05 | 31.10 | 34,843 | +0.10(+0.32%) |
Mar 25, 2024 | 31.03 | 31.12 | 30.92 | 31.00 | 45,771 | -0.04(-0.13%) |
Mar 22, 2024 | 31.00 | 31.17 | 30.96 | 31.04 | 59,940 | -0.21(-0.67%) |
Mar 21, 2024 | 31.63 | 31.65 | 31.25 | 31.25 | 46,659 | -0.27(-0.86%) |
Mar 20, 2024 | 31.37 | 31.57 | 31.20 | 31.52 | 45,663 | +0.50(+1.61%) |
Mar 19, 2024 | 30.86 | 31.06 | 30.70 | 31.02 | 53,523 | -0.12(-0.39%) |
Mar 18, 2024 | 31.11 | 31.32 | 31.11 | 31.14 | 55,079 | +0.28(+0.91%) |
Mar 15, 2024 | 31.03 | 31.16 | 30.84 | 30.86 | 30,823 | -0.27(-0.87%) |
Mar 14, 2024 | 31.39 | 31.51 | 31.04 | 31.13 | 64,215 | -0.43(-1.36%) |
Mar 13, 2024 | 31.49 | 31.78 | 31.49 | 31.56 | 67,524 | +0.14(+0.45%) |
Mar 12, 2024 | 31.15 | 31.49 | 31.15 | 31.42 | 36,486 | +0.66(+2.13%) |
Mar 11, 2024 | 30.55 | 30.97 | 30.55 | 30.76 | 72,801 | +0.60(+2.00%) |
Mar 08, 2024 | 30.24 | 30.46 | 30.11 | 30.16 | 35,032 | -0.12(-0.40%) |
Mar 07, 2024 | 30.17 | 30.35 | 30.07 | 30.28 | 58,500 | -0.15(-0.49%) |
Mar 06, 2024 | 30.60 | 30.72 | 30.39 | 30.43 | 49,956 | +0.54(+1.81%) |
Mar 05, 2024 | 29.99 | 30.12 | 29.86 | 29.89 | 40,496 | -0.49(-1.62%) |
Mar 04, 2024 | 30.91 | 30.91 | 30.36 | 30.38 | 91,005 | -0.53(-1.71%) |
Mar 01, 2024 | 30.67 | 30.99 | 30.67 | 30.91 | 106,044 | +0.77(+2.55%) |
Feb 29, 2024 | 30.35 | 30.52 | 30.14 | 30.14 | 98,737 | -0.12(-0.40%) |
Feb 28, 2024 | 30.85 | 30.85 | 30.26 | 30.26 | 32,380 | -0.75(-2.42%) |
Feb 27, 2024 | 30.82 | 31.08 | 30.82 | 31.01 | 34,444 | +0.29(+0.93%) |
Feb 26, 2024 | 30.66 | 30.92 | 30.63 | 30.72 | 26,294 | -0.17(-0.54%) |
Feb 23, 2024 | 31.07 | 31.15 | 30.74 | 30.89 | 83,820 | -0.11(-0.35%) |
Feb 22, 2024 | 30.86 | 31.09 | 30.76 | 31.00 | 79,228 | +0.51(+1.67%) |
Feb 21, 2024 | 30.56 | 30.84 | 30.41 | 30.49 | 45,990 | +0.20(+0.66%) |
Feb 20, 2024 | 30.67 | 30.67 | 30.15 | 30.29 | 31,835 | -0.33(-1.08%) |
Feb 16, 2024 | 30.76 | 30.88 | 30.62 | 30.62 | 47,466 | +0.10(+0.33%) |
Feb 15, 2024 | 30.21 | 30.52 | 30.21 | 30.52 | 25,520 | +0.29(+0.96%) |
Feb 14, 2024 | 29.98 | 30.25 | 29.98 | 30.23 | 78,199 | +0.73(+2.47%) |
Feb 13, 2024 | 29.58 | 29.84 | 29.36 | 29.50 | 69,209 | -0.66(-2.19%) |
Feb 12, 2024 | 29.87 | 30.52 | 29.81 | 30.16 | 47,781 | +0.22(+0.73%) |
Feb 09, 2024 | 29.59 | 29.98 | 29.52 | 29.94 | 121,890 | +0.47(+1.59%) |
Feb 08, 2024 | 29.58 | 29.67 | 29.42 | 29.47 | 166,741 | -0.45(-1.50%) |
Feb 07, 2024 | 29.72 | 29.94 | 29.67 | 29.92 | 38,152 | -0.17(-0.56%) |
Feb 06, 2024 | 29.91 | 30.14 | 29.73 | 30.09 | 56,345 | +0.86(+2.94%) |
Feb 05, 2024 | 29.04 | 29.33 | 29.03 | 29.23 | 65,506 | +0.08(+0.27%) |
Feb 02, 2024 | 29.00 | 29.23 | 29.00 | 29.15 | 39,248 | -0.04(-0.14%) |
Feb 01, 2024 | 29.72 | 29.72 | 28.99 | 29.19 | 45,930 | +0.36(+1.25%) |
Jan 31, 2024 | 28.75 | 29.24 | 28.75 | 28.83 | 42,608 | -0.18(-0.62%) |
Jan 30, 2024 | 29.05 | 29.17 | 28.96 | 29.01 | 57,850 | -0.61(-2.06%) |
Jan 29, 2024 | 29.91 | 29.91 | 29.43 | 29.62 | 61,902 | -0.29(-0.97%) |
Jan 26, 2024 | 29.70 | 30.03 | 29.68 | 29.91 | 37,609 | +0.01(+0.03%) |
Jan 25, 2024 | 30.06 | 30.10 | 29.81 | 29.90 | 189,081 | -0.10(-0.33%) |
Jan 24, 2024 | 30.17 | 30.30 | 29.98 | 30.00 | 50,942 | +0.56(+1.90%) |
Jan 23, 2024 | 29.33 | 29.58 | 29.30 | 29.44 | 77,332 | +0.65(+2.26%) |
Jan 22, 2024 | 28.53 | 28.91 | 28.50 | 28.79 | 62,408 | -0.43(-1.47%) |
Jan 19, 2024 | 28.80 | 29.27 | 28.64 | 29.22 | 49,890 | +0.24(+0.83%) |
Jan 18, 2024 | 29.02 | 29.13 | 28.87 | 28.98 | 37,348 | +0.09(+0.31%) |
Jan 17, 2024 | 28.68 | 28.92 | 28.59 | 28.89 | 109,584 | -0.57(-1.93%) |
Jan 16, 2024 | 29.72 | 29.79 | 29.42 | 29.46 | 114,213 | -0.92(-3.03%) |
Jan 12, 2024 | 30.50 | 30.70 | 30.37 | 30.38 | 43,075 | -0.01(-0.03%) |
Jan 11, 2024 | 30.38 | 30.51 | 30.11 | 30.39 | 27,071 | +0.46(+1.54%) |
Jan 10, 2024 | 29.89 | 30.05 | 29.86 | 29.93 | 37,201 | +0.09(+0.30%) |
Jan 09, 2024 | 29.66 | 29.92 | 29.66 | 29.84 | 128,302 | -0.40(-1.32%) |
Jan 08, 2024 | 29.71 | 30.26 | 29.71 | 30.24 | 61,091 | +0.08(+0.27%) |
Jan 05, 2024 | 30.24 | 30.45 | 30.13 | 30.16 | 47,992 | -0.13(-0.43%) |
Jan 04, 2024 | 30.20 | 30.55 | 30.20 | 30.29 | 44,134 | -0.13(-0.43%) |
Jan 03, 2024 | 29.97 | 30.43 | 29.91 | 30.42 | 59,922 | +0.23(+0.76%) |