Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.10 | 30.10 | 29.98 | 30.10 | 3,414 | +0.03(+0.10%) |
Mar 27, 2024 | 30.57 | 30.84 | 30.06 | 30.07 | 3,548 | -0.29(-0.94%) |
Mar 26, 2024 | 29.13 | 30.59 | 29.13 | 30.36 | 12,448 | +0.78(+2.64%) |
Mar 25, 2024 | 30.60 | 30.60 | 29.58 | 29.58 | 2,421 | -0.62(-2.06%) |
Mar 22, 2024 | 30.09 | 30.20 | 30.09 | 30.20 | 1,746 | +0.10(+0.33%) |
Mar 21, 2024 | 29.96 | 30.12 | 29.96 | 30.10 | 3,169 | +0.00(+0.00%) |
Mar 20, 2024 | 29.42 | 30.33 | 29.12 | 30.10 | 4,758 | +0.74(+2.52%) |
Mar 19, 2024 | 30.23 | 30.50 | 29.12 | 29.36 | 8,174 | -1.20(-3.94%) |
Mar 18, 2024 | 30.38 | 30.61 | 30.19 | 30.57 | 4,234 | -0.23(-0.74%) |
Mar 15, 2024 | 28.76 | 30.84 | 28.76 | 30.80 | 11,961 | +1.80(+6.19%) |
Mar 14, 2024 | 29.97 | 30.40 | 28.67 | 29.00 | 11,073 | -1.39(-4.58%) |
Mar 13, 2024 | 29.81 | 30.40 | 29.81 | 30.39 | 2,225 | +0.19(+0.62%) |
Mar 12, 2024 | 30.20 | 30.20 | 29.89 | 30.20 | 2,721 | +0.05(+0.16%) |
Mar 11, 2024 | 29.05 | 30.15 | 29.05 | 30.15 | 5,209 | +0.67(+2.28%) |
Mar 08, 2024 | 29.16 | 29.48 | 29.16 | 29.48 | 920 | -0.13(-0.43%) |
Mar 07, 2024 | 29.85 | 29.86 | 28.78 | 29.61 | 7,537 | -0.25(-0.83%) |
Mar 06, 2024 | 28.92 | 29.86 | 28.82 | 29.86 | 2,070 | -0.10(-0.33%) |
Mar 05, 2024 | 29.90 | 29.96 | 29.66 | 29.96 | 1,592 | -0.31(-1.01%) |
Mar 04, 2024 | 30.54 | 30.54 | 29.73 | 30.26 | 2,437 | -0.14(-0.45%) |
Mar 01, 2024 | 29.65 | 30.40 | 29.61 | 30.40 | 2,763 | +0.44(+1.48%) |
Feb 29, 2024 | 30.13 | 30.13 | 29.96 | 29.96 | 863 | -0.20(-0.65%) |
Feb 28, 2024 | 29.86 | 30.20 | 29.79 | 30.15 | 2,638 | -0.29(-0.94%) |
Feb 27, 2024 | 30.50 | 30.50 | 30.44 | 30.44 | 897 | +0.36(+1.20%) |
Feb 26, 2024 | 30.02 | 30.08 | 30.02 | 30.08 | 704 | -0.47(-1.53%) |
Feb 23, 2024 | 28.04 | 30.59 | 28.04 | 30.55 | 2,023 | +0.20(+0.65%) |
Feb 22, 2024 | 30.13 | 31.17 | 29.56 | 30.35 | 13,696 | +0.74(+2.50%) |
Feb 21, 2024 | 29.60 | 29.61 | 29.17 | 29.61 | 3,642 | -0.35(-1.15%) |
Feb 20, 2024 | 30.75 | 30.75 | 29.91 | 29.96 | 7,167 | -0.65(-2.13%) |
Feb 16, 2024 | 29.72 | 30.99 | 29.72 | 30.61 | 2,370 | +0.46(+1.54%) |
Feb 15, 2024 | 29.92 | 30.14 | 29.92 | 30.14 | 2,894 | +0.31(+1.03%) |
Feb 14, 2024 | 28.84 | 29.84 | 28.72 | 29.84 | 4,993 | +0.72(+2.47%) |
Feb 13, 2024 | 28.66 | 29.12 | 28.66 | 29.12 | 1,739 | +0.13(+0.44%) |
Feb 12, 2024 | 28.85 | 29.13 | 28.85 | 28.99 | 2,749 | +0.16(+0.55%) |
Feb 09, 2024 | 28.45 | 28.84 | 27.39 | 28.83 | 1,671 | +0.01(+0.03%) |
Feb 08, 2024 | 28.50 | 28.82 | 28.50 | 28.82 | 758 | +0.33(+1.14%) |
Feb 07, 2024 | 28.32 | 28.50 | 26.91 | 28.50 | 4,505 | -0.36(-1.26%) |
Feb 06, 2024 | 28.74 | 28.93 | 28.74 | 28.86 | 1,643 | -0.41(-1.39%) |
Feb 05, 2024 | 28.90 | 29.30 | 28.90 | 29.27 | 2,098 | +0.17(+0.58%) |
Feb 02, 2024 | 28.74 | 29.51 | 28.74 | 29.10 | 3,683 | -0.30(-1.01%) |
Feb 01, 2024 | 29.60 | 29.60 | 29.39 | 29.39 | 1,762 | -0.19(-0.63%) |
Jan 31, 2024 | 28.82 | 29.58 | 28.82 | 29.58 | 1,908 | +0.23(+0.77%) |
Jan 30, 2024 | 29.55 | 29.61 | 28.84 | 29.35 | 3,922 | -0.15(-0.50%) |
Jan 29, 2024 | 29.64 | 29.64 | 28.62 | 29.50 | 8,972 | -0.65(-2.16%) |
Jan 26, 2024 | 29.61 | 30.49 | 29.51 | 30.15 | 3,632 | +0.65(+2.21%) |
Jan 25, 2024 | 30.47 | 30.47 | 29.50 | 29.50 | 1,078 | -0.59(-1.97%) |
Jan 24, 2024 | 30.14 | 30.14 | 29.71 | 30.09 | 2,832 | +0.05(+0.16%) |
Jan 23, 2024 | 30.00 | 30.05 | 29.84 | 30.05 | 4,449 | +0.21(+0.70%) |
Jan 22, 2024 | 30.55 | 30.55 | 29.02 | 29.84 | 8,131 | -0.71(-2.32%) |
Jan 19, 2024 | 30.89 | 30.89 | 30.54 | 30.54 | 1,994 | -0.48(-1.54%) |
Jan 18, 2024 | 30.68 | 31.02 | 30.51 | 31.02 | 3,337 | +0.26(+0.86%) |
Jan 17, 2024 | 30.79 | 30.79 | 30.73 | 30.76 | 1,379 | -0.36(-1.16%) |
Jan 16, 2024 | 31.00 | 31.22 | 30.71 | 31.12 | 5,285 | +0.07(+0.22%) |
Jan 12, 2024 | 30.78 | 31.22 | 30.69 | 31.05 | 2,591 | +0.31(+1.02%) |
Jan 11, 2024 | 30.39 | 30.74 | 30.39 | 30.74 | 1,342 | +0.61(+2.01%) |
Jan 10, 2024 | 31.21 | 31.21 | 30.09 | 30.13 | 1,603 | +0.01(+0.03%) |
Jan 09, 2024 | 30.72 | 30.72 | 29.49 | 30.12 | 3,363 | -0.54(-1.75%) |
Jan 08, 2024 | 31.01 | 31.01 | 30.15 | 30.66 | 6,279 | +0.02(+0.06%) |
Jan 05, 2024 | 31.22 | 31.22 | 28.78 | 30.64 | 5,778 | -0.56(-1.78%) |
Jan 04, 2024 | 29.48 | 31.22 | 29.48 | 31.20 | 14,669 | +1.02(+3.39%) |
Jan 03, 2024 | 29.60 | 30.17 | 29.60 | 30.17 | 2,574 | +0.00(+0.00%) |