Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 30.96 | 31.32 | 30.93 | 31.28 | 1,038,432 | +0.45(+1.46%) |
Mar 26, 2024 | 31.12 | 31.28 | 30.81 | 30.83 | 783,855 | -0.07(-0.23%) |
Mar 25, 2024 | 30.95 | 31.14 | 30.63 | 30.90 | 615,400 | +0.20(+0.65%) |
Mar 22, 2024 | 31.57 | 31.66 | 30.65 | 30.70 | 683,818 | -0.58(-1.85%) |
Mar 21, 2024 | 31.77 | 31.80 | 30.89 | 31.28 | 766,299 | -0.26(-0.82%) |
Mar 20, 2024 | 31.65 | 31.81 | 31.09 | 31.54 | 713,901 | -0.26(-0.82%) |
Mar 19, 2024 | 31.10 | 31.98 | 31.10 | 31.80 | 1,527,913 | +1.25(+4.09%) |
Mar 18, 2024 | 30.09 | 31.04 | 30.07 | 30.55 | 1,376,574 | +0.70(+2.35%) |
Mar 15, 2024 | 30.57 | 30.87 | 29.73 | 29.85 | 2,895,877 | -0.88(-2.86%) |
Mar 14, 2024 | 30.95 | 31.14 | 30.57 | 30.73 | 736,308 | -0.28(-0.90%) |
Mar 13, 2024 | 31.65 | 31.80 | 30.85 | 31.01 | 823,522 | -0.81(-2.55%) |
Mar 12, 2024 | 31.45 | 31.94 | 31.45 | 31.82 | 769,568 | +0.39(+1.24%) |
Mar 11, 2024 | 32.79 | 32.89 | 31.41 | 31.43 | 1,283,762 | -1.36(-4.15%) |
Mar 08, 2024 | 32.72 | 32.80 | 32.28 | 32.79 | 987,822 | +0.40(+1.23%) |
Mar 07, 2024 | 31.78 | 32.77 | 31.78 | 32.39 | 1,120,597 | +0.74(+2.34%) |
Mar 06, 2024 | 31.47 | 31.78 | 31.09 | 31.65 | 702,190 | +0.44(+1.41%) |
Mar 05, 2024 | 31.78 | 31.85 | 31.00 | 31.21 | 680,978 | -0.66(-2.07%) |
Mar 04, 2024 | 31.82 | 32.10 | 31.70 | 31.87 | 843,978 | +0.12(+0.38%) |
Mar 01, 2024 | 31.46 | 32.34 | 31.31 | 31.75 | 1,096,868 | +0.63(+2.02%) |
Feb 29, 2024 | 30.27 | 32.00 | 30.27 | 31.12 | 1,956,734 | +1.26(+4.22%) |
Feb 28, 2024 | 30.16 | 30.43 | 29.73 | 29.86 | 1,399,402 | -0.42(-1.39%) |
Feb 27, 2024 | 30.56 | 30.60 | 30.16 | 30.28 | 560,976 | -0.15(-0.49%) |
Feb 26, 2024 | 30.36 | 30.57 | 30.23 | 30.43 | 610,808 | -0.11(-0.36%) |
Feb 23, 2024 | 30.17 | 30.72 | 30.15 | 30.54 | 823,042 | +0.43(+1.43%) |
Feb 22, 2024 | 30.24 | 30.41 | 30.00 | 30.11 | 847,346 | -0.15(-0.50%) |
Feb 21, 2024 | 30.62 | 30.62 | 29.97 | 30.26 | 659,957 | -0.44(-1.43%) |
Feb 20, 2024 | 30.11 | 30.70 | 30.04 | 30.70 | 823,864 | +0.13(+0.43%) |
Feb 16, 2024 | 30.86 | 30.98 | 30.53 | 30.57 | 694,116 | -0.40(-1.29%) |
Feb 15, 2024 | 30.65 | 31.18 | 30.48 | 30.97 | 754,102 | +0.63(+2.08%) |
Feb 14, 2024 | 30.17 | 30.40 | 29.76 | 30.34 | 763,582 | +0.53(+1.78%) |
Feb 13, 2024 | 30.50 | 30.57 | 29.55 | 29.81 | 1,120,232 | -1.23(-3.96%) |
Feb 12, 2024 | 30.95 | 31.20 | 30.76 | 31.04 | 796,225 | +0.10(+0.32%) |
Feb 09, 2024 | 30.64 | 30.99 | 30.63 | 30.94 | 951,865 | +0.30(+0.98%) |
Feb 08, 2024 | 30.67 | 30.81 | 30.46 | 30.64 | 839,133 | -0.06(-0.20%) |
Feb 07, 2024 | 31.08 | 31.19 | 30.67 | 30.70 | 661,148 | -0.25(-0.81%) |
Feb 06, 2024 | 30.59 | 31.10 | 30.52 | 30.95 | 725,734 | +0.36(+1.18%) |
Feb 05, 2024 | 30.50 | 30.81 | 30.27 | 30.59 | 1,303,487 | -0.24(-0.78%) |
Feb 02, 2024 | 31.60 | 31.65 | 30.45 | 30.83 | 839,254 | -1.11(-3.48%) |
Feb 01, 2024 | 31.45 | 31.94 | 31.08 | 31.94 | 594,466 | +0.66(+2.11%) |
Jan 31, 2024 | 32.08 | 32.23 | 31.22 | 31.28 | 701,103 | -0.82(-2.55%) |
Jan 30, 2024 | 32.53 | 32.70 | 32.02 | 32.10 | 529,811 | -0.48(-1.47%) |
Jan 29, 2024 | 32.10 | 32.65 | 32.08 | 32.58 | 641,861 | +0.29(+0.90%) |
Jan 26, 2024 | 32.54 | 32.70 | 32.27 | 32.29 | 517,099 | -0.08(-0.25%) |
Jan 25, 2024 | 32.81 | 32.91 | 32.13 | 32.37 | 815,826 | -0.18(-0.55%) |
Jan 24, 2024 | 33.28 | 33.29 | 32.52 | 32.55 | 685,118 | -0.40(-1.21%) |
Jan 23, 2024 | 33.33 | 33.40 | 32.54 | 32.95 | 756,091 | -0.06(-0.18%) |
Jan 22, 2024 | 32.78 | 33.08 | 32.56 | 33.01 | 737,636 | +0.51(+1.57%) |
Jan 19, 2024 | 31.68 | 32.54 | 31.68 | 32.50 | 759,274 | +0.88(+2.78%) |
Jan 18, 2024 | 31.80 | 31.93 | 31.00 | 31.62 | 1,157,859 | -0.08(-0.25%) |
Jan 17, 2024 | 31.26 | 31.77 | 30.78 | 31.70 | 1,135,718 | +1.00(+3.26%) |
Jan 16, 2024 | 30.65 | 31.00 | 30.53 | 30.70 | 598,305 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 31.19 | 30.73 | 30.86 | 545,360 | +0.30(+0.98%) |
Jan 11, 2024 | 30.27 | 30.64 | 30.00 | 30.56 | 621,163 | +0.19(+0.63%) |
Jan 10, 2024 | 30.12 | 30.39 | 29.95 | 30.37 | 476,632 | +0.35(+1.17%) |
Jan 09, 2024 | 29.81 | 30.15 | 29.65 | 30.02 | 585,799 | -0.14(-0.46%) |
Jan 08, 2024 | 29.64 | 30.22 | 29.62 | 30.16 | 827,862 | +0.53(+1.79%) |
Jan 05, 2024 | 29.62 | 29.98 | 29.59 | 29.63 | 533,601 | -0.25(-0.84%) |
Jan 04, 2024 | 30.20 | 30.20 | 29.80 | 29.88 | 695,599 | -0.11(-0.37%) |
Jan 03, 2024 | 30.53 | 30.66 | 29.94 | 29.99 | 1,082,338 | -0.59(-1.93%) |