Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.74 | 31.85 | 31.72 | 31.83 | 4,439 | +0.17(+0.54%) |
Mar 27, 2024 | 31.55 | 31.71 | 31.45 | 31.66 | 4,935 | +0.25(+0.79%) |
Mar 26, 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 1,500 | -0.03(-0.08%) |
Mar 25, 2024 | 31.37 | 31.54 | 31.37 | 31.44 | 2,258 | +0.07(+0.23%) |
Mar 22, 2024 | 31.40 | 31.40 | 31.32 | 31.37 | 10,200 | -0.08(-0.24%) |
Mar 21, 2024 | 31.34 | 31.50 | 31.28 | 31.44 | 5,716 | +0.20(+0.65%) |
Mar 20, 2024 | 30.88 | 31.33 | 30.88 | 31.24 | 4,457 | +0.34(+1.08%) |
Mar 19, 2024 | 30.78 | 30.91 | 30.78 | 30.90 | 3,018 | +0.33(+1.09%) |
Mar 18, 2024 | 30.54 | 30.71 | 30.54 | 30.57 | 20,467 | +0.03(+0.11%) |
Mar 15, 2024 | 30.52 | 30.54 | 30.49 | 30.54 | 2,141 | +0.10(+0.33%) |
Mar 14, 2024 | 30.56 | 30.56 | 30.35 | 30.43 | 10,390 | -0.00(-0.02%) |
Mar 13, 2024 | 30.22 | 30.47 | 30.22 | 30.44 | 3,320 | +0.33(+1.10%) |
Mar 12, 2024 | 30.03 | 30.13 | 30.00 | 30.11 | 2,316 | +0.11(+0.36%) |
Mar 11, 2024 | 30.01 | 30.08 | 29.81 | 30.00 | 16,131 | -0.17(-0.55%) |
Mar 08, 2024 | 30.29 | 30.31 | 30.17 | 30.17 | 5,210 | -0.10(-0.32%) |
Mar 07, 2024 | 30.24 | 30.30 | 30.22 | 30.26 | 15,809 | +0.22(+0.73%) |
Mar 06, 2024 | 30.09 | 30.18 | 30.03 | 30.05 | 7,019 | +0.23(+0.79%) |
Mar 05, 2024 | 29.90 | 29.97 | 29.81 | 29.81 | 1,789 | -0.03(-0.09%) |
Mar 04, 2024 | 29.92 | 29.92 | 29.84 | 29.84 | 1,372 | +0.11(+0.37%) |
Mar 01, 2024 | 29.61 | 29.75 | 29.61 | 29.73 | 945 | +0.31(+1.07%) |
Feb 29, 2024 | 29.32 | 29.41 | 29.30 | 29.41 | 6,403 | +0.24(+0.83%) |
Feb 28, 2024 | 28.98 | 29.20 | 28.98 | 29.17 | 2,136 | +0.19(+0.66%) |
Feb 27, 2024 | 28.98 | 29.04 | 28.95 | 28.98 | 11,817 | -0.02(-0.05%) |
Feb 26, 2024 | 28.85 | 29.02 | 28.85 | 28.99 | 7,358 | +0.10(+0.36%) |
Feb 23, 2024 | 28.75 | 28.91 | 28.75 | 28.89 | 5,120 | +0.20(+0.69%) |
Feb 22, 2024 | 28.57 | 28.73 | 28.50 | 28.69 | 34,288 | +0.35(+1.24%) |
Feb 21, 2024 | 28.23 | 28.34 | 28.23 | 28.34 | 1,493 | +0.17(+0.60%) |
Feb 20, 2024 | 28.24 | 28.24 | 28.17 | 28.17 | 2,107 | -0.12(-0.41%) |
Feb 16, 2024 | 28.28 | 28.43 | 28.28 | 28.29 | 13,960 | +0.00(+0.00%) |
Feb 15, 2024 | 27.92 | 28.29 | 27.92 | 28.29 | 7,650 | +0.52(+1.89%) |
Feb 14, 2024 | 27.74 | 27.79 | 27.71 | 27.77 | 7,701 | +0.24(+0.89%) |
Feb 13, 2024 | 27.53 | 27.67 | 27.39 | 27.52 | 10,293 | -0.48(-1.71%) |
Feb 12, 2024 | 27.90 | 28.02 | 27.90 | 28.00 | 5,468 | +0.12(+0.43%) |
Feb 09, 2024 | 27.91 | 27.91 | 27.79 | 27.88 | 9,271 | -0.02(-0.06%) |
Feb 08, 2024 | 27.78 | 27.90 | 27.72 | 27.90 | 5,971 | +0.15(+0.55%) |
Feb 07, 2024 | 27.71 | 27.77 | 27.65 | 27.74 | 5,865 | +0.17(+0.60%) |
Feb 06, 2024 | 27.60 | 27.60 | 27.55 | 27.58 | 13,020 | +0.19(+0.68%) |
Feb 05, 2024 | 27.26 | 27.47 | 27.26 | 27.39 | 14,778 | -0.24(-0.87%) |
Feb 02, 2024 | 27.63 | 27.63 | 27.60 | 27.63 | 10,392 | -0.07(-0.26%) |
Feb 01, 2024 | 27.64 | 27.74 | 27.55 | 27.70 | 3,792 | +0.23(+0.83%) |
Jan 31, 2024 | 27.78 | 27.78 | 27.47 | 27.47 | 6,602 | -0.32(-1.15%) |
Jan 30, 2024 | 27.55 | 27.80 | 27.55 | 27.79 | 4,480 | +0.20(+0.71%) |
Jan 29, 2024 | 27.39 | 27.60 | 27.39 | 27.60 | 5,415 | +0.17(+0.61%) |
Jan 26, 2024 | 27.37 | 27.44 | 27.37 | 27.43 | 5,120 | +0.04(+0.16%) |
Jan 25, 2024 | 27.26 | 27.39 | 27.25 | 27.39 | 1,881 | +0.35(+1.30%) |
Jan 24, 2024 | 27.17 | 27.17 | 26.99 | 27.03 | 7,312 | +0.10(+0.36%) |
Jan 23, 2024 | 26.94 | 26.94 | 26.88 | 26.94 | 1,073 | -0.04(-0.13%) |
Jan 22, 2024 | 26.95 | 26.98 | 26.95 | 26.97 | 2,864 | +0.16(+0.61%) |
Jan 19, 2024 | 26.70 | 26.84 | 26.70 | 26.81 | 1,892 | +0.07(+0.27%) |
Jan 18, 2024 | 26.60 | 26.74 | 26.60 | 26.74 | 6,203 | +0.18(+0.67%) |
Jan 17, 2024 | 26.52 | 26.56 | 26.48 | 26.56 | 1,989 | -0.20(-0.75%) |
Jan 16, 2024 | 26.93 | 26.93 | 26.70 | 26.76 | 12,815 | -0.34(-1.26%) |
Jan 12, 2024 | 27.03 | 27.11 | 27.03 | 27.10 | 2,624 | +0.20(+0.76%) |
Jan 11, 2024 | 26.86 | 26.90 | 26.74 | 26.90 | 3,588 | +0.08(+0.31%) |
Jan 10, 2024 | 26.90 | 26.90 | 26.77 | 26.82 | 13,789 | -0.07(-0.28%) |
Jan 09, 2024 | 27.15 | 27.15 | 26.84 | 26.89 | 3,643 | -0.24(-0.88%) |
Jan 08, 2024 | 26.94 | 27.14 | 26.94 | 27.13 | 1,703 | -0.02(-0.06%) |
Jan 05, 2024 | 27.25 | 27.25 | 27.09 | 27.14 | 2,410 | -0.02(-0.09%) |
Jan 04, 2024 | 27.29 | 27.30 | 27.14 | 27.17 | 3,819 | -0.12(-0.45%) |
Jan 03, 2024 | 27.11 | 27.29 | 27.11 | 27.29 | 5,487 | -0.02(-0.08%) |