Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.81 | 31.87 | 31.86 | 31.81 | 572,700 | -0.01(-0.03%) |
Mar 27, 2024 | 32.02 | 32.03 | 31.55 | 31.82 | 920,130 | -0.10(-0.31%) |
Mar 26, 2024 | 32.19 | 32.20 | 31.90 | 31.92 | 578,938 | -0.02(-0.06%) |
Mar 25, 2024 | 31.87 | 32.08 | 31.78 | 31.94 | 571,281 | -0.20(-0.62%) |
Mar 22, 2024 | 32.19 | 32.20 | 31.95 | 32.14 | 1,377,415 | -0.10(-0.31%) |
Mar 21, 2024 | 32.48 | 32.51 | 32.22 | 32.24 | 1,318,744 | -0.03(-0.09%) |
Mar 20, 2024 | 31.98 | 32.32 | 31.80 | 32.27 | 1,097,397 | +0.38(+1.19%) |
Mar 19, 2024 | 31.61 | 31.95 | 31.36 | 31.89 | 1,277,675 | +0.02(+0.06%) |
Mar 18, 2024 | 32.09 | 32.19 | 31.82 | 31.87 | 943,670 | +0.22(+0.70%) |
Mar 15, 2024 | 31.52 | 31.79 | 31.45 | 31.65 | 837,870 | +0.09(+0.29%) |
Mar 14, 2024 | 32.11 | 32.11 | 31.33 | 31.56 | 954,854 | -0.52(-1.62%) |
Mar 13, 2024 | 32.17 | 32.21 | 31.94 | 32.08 | 1,359,790 | -0.27(-0.83%) |
Mar 12, 2024 | 31.98 | 32.35 | 31.60 | 32.35 | 1,078,901 | +0.51(+1.60%) |
Mar 11, 2024 | 32.16 | 32.16 | 31.78 | 31.84 | 1,292,591 | -0.54(-1.67%) |
Mar 08, 2024 | 33.26 | 33.59 | 32.27 | 32.38 | 2,274,313 | -0.51(-1.55%) |
Mar 07, 2024 | 32.69 | 32.92 | 32.51 | 32.89 | 1,871,455 | +0.54(+1.67%) |
Mar 06, 2024 | 32.26 | 32.58 | 32.04 | 32.35 | 1,614,300 | +0.65(+2.05%) |
Mar 05, 2024 | 31.97 | 32.05 | 31.51 | 31.70 | 1,034,574 | -0.27(-0.84%) |
Mar 04, 2024 | 32.03 | 32.27 | 31.88 | 31.97 | 1,609,398 | +0.23(+0.72%) |
Mar 01, 2024 | 31.38 | 31.76 | 31.13 | 31.74 | 1,313,873 | +0.56(+1.80%) |
Feb 29, 2024 | 31.10 | 31.34 | 30.98 | 31.18 | 1,182,660 | +0.37(+1.20%) |
Feb 28, 2024 | 31.00 | 31.02 | 30.69 | 30.81 | 978,186 | -0.33(-1.06%) |
Feb 27, 2024 | 31.33 | 31.34 | 30.97 | 31.14 | 1,229,639 | +0.13(+0.42%) |
Feb 26, 2024 | 31.18 | 31.18 | 30.88 | 31.01 | 1,402,604 | +0.28(+0.91%) |
Feb 23, 2024 | 30.97 | 31.14 | 30.61 | 30.73 | 1,434,420 | -0.03(-0.10%) |
Feb 22, 2024 | 30.58 | 30.80 | 30.38 | 30.76 | 1,718,723 | +1.30(+4.41%) |
Feb 21, 2024 | 29.67 | 29.67 | 29.24 | 29.46 | 1,635,863 | -0.36(-1.21%) |
Feb 20, 2024 | 30.07 | 30.08 | 29.55 | 29.82 | 1,613,854 | -0.15(-0.50%) |
Feb 16, 2024 | 30.30 | 30.30 | 29.84 | 29.97 | 1,193,943 | -0.17(-0.56%) |
Feb 15, 2024 | 30.13 | 30.24 | 30.02 | 30.14 | 1,384,012 | +0.25(+0.84%) |
Feb 14, 2024 | 29.70 | 29.90 | 29.51 | 29.89 | 1,066,752 | +0.61(+2.08%) |
Feb 13, 2024 | 29.23 | 29.63 | 28.85 | 29.28 | 1,571,397 | -0.71(-2.37%) |
Feb 12, 2024 | 30.00 | 30.32 | 29.86 | 29.99 | 1,432,741 | +0.08(+0.27%) |
Feb 09, 2024 | 29.59 | 29.95 | 29.53 | 29.91 | 1,376,186 | +0.54(+1.84%) |
Feb 08, 2024 | 29.32 | 29.47 | 29.13 | 29.37 | 889,614 | +0.05(+0.17%) |
Feb 07, 2024 | 29.11 | 29.35 | 29.00 | 29.32 | 1,015,687 | +0.25(+0.86%) |
Feb 06, 2024 | 29.20 | 29.20 | 28.77 | 29.07 | 939,177 | -0.23(-0.78%) |
Feb 05, 2024 | 29.31 | 29.38 | 29.00 | 29.30 | 914,325 | -0.09(-0.31%) |
Feb 02, 2024 | 29.03 | 29.42 | 28.90 | 29.39 | 1,053,098 | +0.26(+0.89%) |
Feb 01, 2024 | 28.83 | 29.14 | 28.70 | 29.13 | 961,259 | +0.55(+1.92%) |
Jan 31, 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 1,464,534 | -0.65(-2.22%) |
Jan 30, 2024 | 29.46 | 29.47 | 29.20 | 29.23 | 794,249 | -0.33(-1.12%) |
Jan 29, 2024 | 29.07 | 29.56 | 28.99 | 29.56 | 829,984 | +0.36(+1.23%) |
Jan 26, 2024 | 29.05 | 29.32 | 29.04 | 29.20 | 1,184,078 | +0.20(+0.69%) |
Jan 25, 2024 | 29.09 | 29.23 | 28.88 | 29.00 | 907,117 | +0.14(+0.49%) |
Jan 24, 2024 | 29.27 | 29.30 | 28.84 | 28.86 | 1,187,744 | -0.19(-0.65%) |
Jan 23, 2024 | 29.15 | 29.18 | 28.89 | 29.05 | 952,616 | -0.02(-0.07%) |
Jan 22, 2024 | 28.96 | 29.24 | 28.96 | 29.07 | 1,390,275 | +0.36(+1.25%) |
Jan 19, 2024 | 28.49 | 28.72 | 28.22 | 28.71 | 1,162,996 | +0.26(+0.91%) |
Jan 18, 2024 | 28.45 | 28.46 | 28.14 | 28.45 | 1,134,399 | +0.31(+1.10%) |
Jan 17, 2024 | 28.21 | 28.21 | 27.80 | 28.14 | 1,264,366 | -0.45(-1.57%) |
Jan 16, 2024 | 28.66 | 28.78 | 28.46 | 28.59 | 2,329,611 | -0.20(-0.69%) |
Jan 12, 2024 | 28.93 | 29.09 | 28.75 | 28.79 | 775,111 | +0.11(+0.38%) |
Jan 11, 2024 | 28.69 | 28.78 | 28.29 | 28.68 | 1,097,045 | +0.27(+0.95%) |
Jan 10, 2024 | 28.12 | 28.46 | 28.12 | 28.41 | 1,282,487 | +0.68(+2.45%) |
Jan 09, 2024 | 27.65 | 27.91 | 27.48 | 27.73 | 618,245 | +0.03(+0.11%) |
Jan 08, 2024 | 26.99 | 27.72 | 26.97 | 27.70 | 1,134,832 | +0.86(+3.20%) |
Jan 05, 2024 | 26.76 | 27.08 | 26.69 | 26.84 | 847,826 | -0.03(-0.11%) |
Jan 04, 2024 | 26.88 | 27.05 | 26.74 | 26.87 | 5,300,261 | -0.06(-0.22%) |
Jan 03, 2024 | 27.32 | 27.37 | 26.90 | 26.93 | 3,850,021 | -0.78(-2.81%) |