Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.48 | 31.34 | 30.28 | 31.08 | 310,959 | +0.47(+1.54%) |
Mar 27, 2024 | 29.41 | 31.15 | 29.29 | 30.61 | 281,363 | +1.47(+5.04%) |
Mar 26, 2024 | 29.40 | 29.53 | 28.84 | 29.14 | 148,946 | -0.11(-0.38%) |
Mar 25, 2024 | 29.20 | 29.64 | 29.17 | 29.25 | 62,490 | +0.00(+0.00%) |
Mar 22, 2024 | 29.80 | 29.80 | 29.14 | 29.25 | 77,850 | -0.52(-1.75%) |
Mar 21, 2024 | 29.21 | 29.95 | 29.10 | 29.77 | 159,506 | +0.62(+2.13%) |
Mar 20, 2024 | 28.65 | 29.39 | 28.44 | 29.15 | 102,529 | +0.34(+1.18%) |
Mar 19, 2024 | 28.26 | 29.02 | 28.26 | 28.81 | 118,911 | +0.51(+1.80%) |
Mar 18, 2024 | 28.76 | 28.98 | 28.25 | 28.30 | 131,463 | -0.54(-1.87%) |
Mar 15, 2024 | 27.65 | 29.00 | 27.65 | 28.84 | 504,488 | +1.06(+3.82%) |
Mar 14, 2024 | 28.75 | 28.86 | 27.51 | 27.78 | 153,718 | -1.15(-3.98%) |
Mar 13, 2024 | 29.24 | 29.81 | 28.89 | 28.93 | 83,957 | -0.42(-1.43%) |
Mar 12, 2024 | 29.70 | 29.81 | 29.15 | 29.35 | 85,684 | -0.42(-1.41%) |
Mar 11, 2024 | 29.44 | 29.93 | 29.44 | 29.77 | 85,843 | +0.14(+0.47%) |
Mar 08, 2024 | 30.23 | 30.47 | 29.63 | 29.63 | 117,338 | -0.27(-0.90%) |
Mar 07, 2024 | 29.94 | 30.28 | 29.71 | 29.90 | 90,005 | +0.27(+0.91%) |
Mar 06, 2024 | 29.67 | 29.73 | 29.19 | 29.63 | 120,989 | +0.34(+1.16%) |
Mar 05, 2024 | 28.72 | 29.53 | 28.72 | 29.29 | 128,127 | +0.49(+1.70%) |
Mar 04, 2024 | 28.55 | 29.05 | 28.09 | 28.80 | 141,858 | +0.25(+0.88%) |
Mar 01, 2024 | 28.83 | 29.00 | 28.35 | 28.55 | 156,855 | -0.39(-1.35%) |
Feb 29, 2024 | 29.20 | 29.48 | 28.76 | 28.94 | 190,692 | +0.19(+0.66%) |
Feb 28, 2024 | 28.78 | 29.25 | 28.53 | 28.75 | 94,075 | -0.39(-1.34%) |
Feb 27, 2024 | 28.47 | 29.30 | 28.43 | 29.14 | 166,171 | +0.80(+2.82%) |
Feb 26, 2024 | 28.67 | 28.89 | 28.09 | 28.34 | 78,695 | -0.33(-1.15%) |
Feb 23, 2024 | 28.21 | 29.13 | 28.09 | 28.67 | 129,825 | +0.41(+1.45%) |
Feb 22, 2024 | 28.39 | 28.72 | 27.85 | 28.26 | 159,696 | -0.22(-0.77%) |
Feb 21, 2024 | 27.84 | 28.52 | 27.81 | 28.48 | 116,744 | +0.68(+2.45%) |
Feb 20, 2024 | 27.88 | 28.48 | 27.62 | 27.80 | 155,276 | -0.53(-1.87%) |
Feb 16, 2024 | 28.73 | 28.73 | 28.27 | 28.33 | 135,071 | -0.43(-1.50%) |
Feb 15, 2024 | 27.85 | 28.80 | 27.76 | 28.76 | 163,799 | +1.12(+4.05%) |
Feb 14, 2024 | 28.01 | 28.34 | 27.57 | 27.64 | 201,444 | +0.10(+0.36%) |
Feb 13, 2024 | 28.95 | 28.96 | 27.37 | 27.54 | 213,647 | -2.31(-7.74%) |
Feb 12, 2024 | 29.47 | 30.14 | 29.26 | 29.85 | 161,721 | +0.56(+1.91%) |
Feb 09, 2024 | 29.07 | 29.43 | 28.43 | 29.29 | 362,493 | +0.51(+1.77%) |
Feb 08, 2024 | 28.13 | 29.02 | 28.06 | 28.78 | 168,404 | +0.75(+2.68%) |
Feb 07, 2024 | 29.06 | 29.48 | 27.95 | 28.03 | 368,145 | -1.03(-3.54%) |
Feb 06, 2024 | 28.12 | 29.48 | 28.12 | 29.06 | 274,441 | +0.76(+2.69%) |
Feb 05, 2024 | 30.26 | 30.30 | 28.25 | 28.30 | 318,460 | -2.39(-7.79%) |
Feb 02, 2024 | 32.10 | 32.80 | 30.24 | 30.69 | 394,111 | -2.50(-7.53%) |
Feb 01, 2024 | 32.90 | 33.60 | 32.51 | 33.19 | 192,106 | +0.53(+1.61%) |
Jan 31, 2024 | 33.94 | 33.94 | 32.65 | 32.66 | 135,337 | -1.32(-3.89%) |
Jan 30, 2024 | 33.92 | 34.16 | 33.73 | 33.98 | 73,452 | -0.21(-0.61%) |
Jan 29, 2024 | 34.03 | 34.28 | 33.64 | 34.19 | 73,905 | +0.11(+0.32%) |
Jan 26, 2024 | 34.76 | 34.94 | 34.01 | 34.08 | 94,614 | -0.40(-1.15%) |
Jan 25, 2024 | 34.10 | 34.57 | 33.85 | 34.48 | 143,509 | +0.90(+2.69%) |
Jan 24, 2024 | 34.17 | 34.23 | 33.49 | 33.58 | 102,711 | -0.20(-0.59%) |
Jan 23, 2024 | 34.16 | 34.21 | 33.70 | 33.78 | 113,464 | -0.01(-0.03%) |
Jan 22, 2024 | 33.12 | 33.96 | 33.12 | 33.79 | 130,932 | +0.70(+2.10%) |
Jan 19, 2024 | 33.34 | 33.34 | 32.56 | 33.09 | 119,703 | +0.01(+0.03%) |
Jan 18, 2024 | 33.02 | 33.31 | 32.90 | 33.08 | 147,695 | +0.30(+0.91%) |
Jan 17, 2024 | 32.99 | 33.56 | 32.75 | 32.78 | 143,690 | -0.78(-2.34%) |
Jan 16, 2024 | 34.07 | 34.42 | 33.51 | 33.57 | 157,075 | -0.88(-2.56%) |
Jan 12, 2024 | 34.97 | 35.44 | 34.37 | 34.45 | 82,003 | -0.04(-0.12%) |
Jan 11, 2024 | 34.69 | 34.87 | 34.09 | 34.49 | 155,388 | -0.35(-1.00%) |
Jan 10, 2024 | 34.40 | 34.84 | 34.10 | 34.84 | 114,990 | +0.23(+0.66%) |
Jan 09, 2024 | 34.65 | 34.72 | 34.24 | 34.61 | 91,671 | -0.42(-1.19%) |
Jan 08, 2024 | 34.54 | 35.14 | 34.12 | 35.03 | 151,134 | +0.24(+0.68%) |
Jan 05, 2024 | 34.40 | 35.20 | 34.40 | 34.79 | 210,121 | +0.04(+0.11%) |
Jan 04, 2024 | 35.28 | 35.39 | 34.65 | 34.75 | 123,094 | -0.36(-1.02%) |
Jan 03, 2024 | 36.41 | 36.41 | 35.05 | 35.11 | 223,539 | -1.39(-3.81%) |