Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.68 | 30.88 | 30.85 | 30.85 | 292,746 | +0.16(+0.52%) |
Mar 27, 2024 | 30.80 | 30.95 | 30.58 | 30.69 | 217,909 | -0.05(-0.16%) |
Mar 26, 2024 | 30.89 | 30.96 | 30.72 | 30.74 | 232,542 | -0.13(-0.42%) |
Mar 25, 2024 | 30.71 | 30.98 | 30.58 | 30.87 | 381,152 | +0.10(+0.32%) |
Mar 22, 2024 | 30.88 | 30.97 | 30.76 | 30.77 | 283,838 | +0.01(+0.03%) |
Mar 21, 2024 | 30.85 | 30.93 | 30.75 | 30.76 | 311,783 | -0.03(-0.10%) |
Mar 20, 2024 | 30.52 | 30.84 | 30.52 | 30.79 | 294,941 | +0.18(+0.59%) |
Mar 19, 2024 | 30.90 | 31.14 | 30.61 | 30.61 | 344,103 | -0.24(-0.78%) |
Mar 18, 2024 | 30.67 | 31.00 | 30.48 | 30.85 | 432,251 | +0.15(+0.49%) |
Mar 15, 2024 | 30.38 | 30.74 | 30.31 | 30.70 | 1,654,836 | +0.33(+1.09%) |
Mar 14, 2024 | 30.75 | 30.75 | 30.18 | 30.37 | 473,019 | -0.28(-0.91%) |
Mar 13, 2024 | 30.80 | 30.85 | 30.57 | 30.65 | 510,505 | -0.18(-0.58%) |
Mar 12, 2024 | 31.04 | 31.04 | 30.64 | 30.83 | 321,157 | -0.10(-0.32%) |
Mar 11, 2024 | 30.98 | 31.14 | 30.84 | 30.93 | 362,543 | -0.16(-0.51%) |
Mar 08, 2024 | 31.19 | 31.24 | 30.96 | 31.09 | 240,634 | -0.03(-0.10%) |
Mar 07, 2024 | 31.13 | 31.17 | 30.90 | 31.12 | 442,275 | +0.12(+0.39%) |
Mar 06, 2024 | 31.05 | 31.24 | 30.73 | 31.00 | 482,675 | +0.11(+0.36%) |
Mar 05, 2024 | 30.77 | 30.97 | 30.70 | 30.89 | 332,046 | +0.10(+0.32%) |
Mar 04, 2024 | 31.06 | 31.14 | 30.56 | 30.79 | 338,949 | -0.20(-0.65%) |
Mar 01, 2024 | 30.63 | 31.03 | 30.51 | 30.99 | 595,076 | +0.43(+1.41%) |
Feb 29, 2024 | 30.86 | 31.33 | 30.44 | 30.56 | 1,144,743 | -0.01(-0.03%) |
Feb 28, 2024 | 30.55 | 30.69 | 30.35 | 30.57 | 280,898 | -0.02(-0.07%) |
Feb 27, 2024 | 30.44 | 30.72 | 30.38 | 30.59 | 501,073 | +0.12(+0.39%) |
Feb 26, 2024 | 30.66 | 30.71 | 30.32 | 30.47 | 735,320 | -0.31(-1.01%) |
Feb 23, 2024 | 30.78 | 30.94 | 30.73 | 30.78 | 372,483 | +0.04(+0.13%) |
Feb 22, 2024 | 30.72 | 30.80 | 30.40 | 30.74 | 615,913 | +0.02(+0.07%) |
Feb 21, 2024 | 30.53 | 30.92 | 30.53 | 30.72 | 421,327 | +0.19(+0.62%) |
Feb 20, 2024 | 30.10 | 30.63 | 30.10 | 30.53 | 824,783 | +0.35(+1.16%) |
Feb 16, 2024 | 30.18 | 0 | -0.13(-0.43%) | |||
Feb 15, 2024 | 29.88 | 30.35 | 29.88 | 30.31 | 545,314 | +0.42(+1.41%) |
Feb 14, 2024 | 29.66 | 29.96 | 29.65 | 29.89 | 293,879 | +0.32(+1.08%) |
Feb 13, 2024 | 29.95 | 30.03 | 29.46 | 29.57 | 640,068 | -0.60(-1.99%) |
Feb 12, 2024 | 29.82 | 30.31 | 29.81 | 30.17 | 441,945 | +0.26(+0.87%) |
Feb 09, 2024 | 29.60 | 29.98 | 29.54 | 29.91 | 540,280 | +0.30(+1.01%) |
Feb 08, 2024 | 30.00 | 30.01 | 29.53 | 29.61 | 579,292 | -0.42(-1.40%) |
Feb 07, 2024 | 30.71 | 30.78 | 30.00 | 30.03 | 652,914 | -0.62(-2.02%) |
Feb 06, 2024 | 30.27 | 30.68 | 30.13 | 30.65 | 426,399 | +0.41(+1.36%) |
Feb 05, 2024 | 30.77 | 30.96 | 30.21 | 30.24 | 567,316 | -0.70(-2.26%) |
Feb 02, 2024 | 30.86 | 31.01 | 30.52 | 30.94 | 426,845 | -0.06(-0.19%) |
Feb 01, 2024 | 30.62 | 31.07 | 30.58 | 31.00 | 285,306 | +0.36(+1.17%) |
Jan 31, 2024 | 31.26 | 31.34 | 30.37 | 30.64 | 679,654 | -0.86(-2.73%) |
Jan 30, 2024 | 31.67 | 31.69 | 31.19 | 31.50 | 479,124 | -0.17(-0.54%) |
Jan 29, 2024 | 31.45 | 31.91 | 31.40 | 31.67 | 555,142 | +0.25(+0.80%) |
Jan 26, 2024 | 31.09 | 31.43 | 30.98 | 31.42 | 270,852 | +0.35(+1.13%) |
Jan 25, 2024 | 31.07 | 31.30 | 30.96 | 31.07 | 413,242 | +0.07(+0.23%) |
Jan 24, 2024 | 31.52 | 31.52 | 30.88 | 31.00 | 465,974 | -0.30(-0.96%) |
Jan 23, 2024 | 31.28 | 31.47 | 31.14 | 31.30 | 749,066 | -0.01(-0.03%) |
Jan 22, 2024 | 31.78 | 31.83 | 31.29 | 31.31 | 957,404 | -0.36(-1.14%) |
Jan 19, 2024 | 31.40 | 31.74 | 31.22 | 31.67 | 608,193 | +0.30(+0.96%) |
Jan 18, 2024 | 31.77 | 31.78 | 31.28 | 31.37 | 822,583 | -0.38(-1.20%) |
Jan 17, 2024 | 31.76 | 31.83 | 31.58 | 31.75 | 594,063 | -0.24(-0.75%) |
Jan 16, 2024 | 31.85 | 32.02 | 31.60 | 31.99 | 678,897 | +0.04(+0.13%) |
Jan 15, 2024 | 31.75 | 32.00 | 31.75 | 31.95 | 413,047 | +0.13(+0.41%) |
Jan 12, 2024 | 31.96 | 32.17 | 31.73 | 31.82 | 350,370 | -0.18(-0.56%) |
Jan 11, 2024 | 32.19 | 32.19 | 31.72 | 32.00 | 413,273 | -0.22(-0.68%) |
Jan 10, 2024 | 32.17 | 32.47 | 32.12 | 32.22 | 666,913 | -0.09(-0.28%) |
Jan 09, 2024 | 32.56 | 32.56 | 32.27 | 32.31 | 503,540 | -0.27(-0.83%) |
Jan 08, 2024 | 32.35 | 32.70 | 32.35 | 32.58 | 364,973 | +0.26(+0.80%) |
Jan 05, 2024 | 32.29 | 32.57 | 32.18 | 32.32 | 952,095 | -0.01(-0.03%) |
Jan 04, 2024 | 32.32 | 32.53 | 32.09 | 32.33 | 400,625 | +0.12(+0.37%) |
Jan 03, 2024 | 32.04 | 32.39 | 31.85 | 32.21 | 325,227 | +0.14(+0.44%) |