Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.99 | 30.53 | 28.80 | 30.53 | 28,079 | +1.53(+5.28%) |
Mar 27, 2024 | 28.67 | 29.00 | 28.62 | 29.00 | 6,461 | +0.00(+0.00%) |
Mar 26, 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 1,229 | -0.01(-0.03%) |
Mar 25, 2024 | 29.00 | 29.48 | 28.66 | 29.01 | 4,536 | +0.01(+0.03%) |
Mar 22, 2024 | 29.10 | 29.38 | 28.94 | 29.00 | 27,510 | +0.07(+0.24%) |
Mar 21, 2024 | 29.32 | 29.50 | 28.90 | 28.93 | 6,642 | -0.07(-0.24%) |
Mar 20, 2024 | 28.61 | 29.50 | 28.37 | 29.00 | 9,167 | -0.01(-0.04%) |
Mar 19, 2024 | 29.13 | 29.30 | 28.13 | 29.01 | 20,427 | +0.28(+0.97%) |
Mar 18, 2024 | 28.85 | 29.92 | 28.73 | 28.73 | 9,307 | -0.86(-2.90%) |
Mar 15, 2024 | 29.89 | 30.24 | 29.05 | 29.59 | 14,815 | -0.51(-1.71%) |
Mar 14, 2024 | 29.89 | 30.14 | 29.44 | 30.11 | 5,309 | +0.02(+0.07%) |
Mar 13, 2024 | 29.31 | 30.33 | 29.31 | 30.09 | 4,256 | +0.20(+0.66%) |
Mar 12, 2024 | 29.69 | 30.28 | 29.69 | 29.89 | 4,250 | +0.56(+1.90%) |
Mar 11, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 735 | +0.09(+0.29%) |
Mar 08, 2024 | 29.37 | 29.79 | 29.25 | 29.25 | 11,937 | -0.36(-1.22%) |
Mar 07, 2024 | 29.49 | 29.71 | 29.19 | 29.61 | 12,916 | +0.43(+1.47%) |
Mar 06, 2024 | 29.34 | 29.63 | 29.15 | 29.18 | 15,062 | +0.02(+0.07%) |
Mar 05, 2024 | 28.83 | 29.23 | 28.83 | 29.16 | 1,416 | -0.12(-0.41%) |
Mar 04, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 418 | -0.32(-1.07%) |
Mar 01, 2024 | 29.64 | 29.77 | 29.59 | 29.59 | 3,471 | -0.02(-0.06%) |
Feb 29, 2024 | 29.43 | 29.64 | 29.43 | 29.61 | 1,352 | +0.18(+0.63%) |
Feb 28, 2024 | 29.38 | 29.43 | 29.38 | 29.43 | 1,420 | +0.05(+0.17%) |
Feb 27, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 609 | +0.55(+1.92%) |
Feb 26, 2024 | 28.60 | 28.82 | 28.41 | 28.82 | 8,334 | +0.47(+1.65%) |
Feb 23, 2024 | 27.91 | 28.65 | 27.91 | 28.36 | 2,228 | +0.29(+1.05%) |
Feb 22, 2024 | 28.01 | 28.06 | 28.01 | 28.06 | 1,302 | +0.37(+1.34%) |
Feb 20, 2024 | 27.69 | 5 | -0.37(-1.32%) | |||
Feb 16, 2024 | 27.60 | 28.06 | 27.35 | 28.06 | 12,830 | +0.92(+3.39%) |
Feb 15, 2024 | 27.91 | 28.17 | 27.14 | 27.14 | 7,428 | -0.55(-2.00%) |
Feb 14, 2024 | 28.65 | 28.65 | 27.67 | 27.70 | 13,646 | -0.62(-2.20%) |
Feb 13, 2024 | 28.66 | 28.85 | 28.32 | 28.32 | 5,017 | -1.22(-4.11%) |
Feb 12, 2024 | 28.75 | 29.53 | 28.69 | 29.53 | 5,216 | +0.43(+1.49%) |
Feb 09, 2024 | 29.19 | 29.33 | 29.10 | 29.10 | 1,663 | -0.30(-1.01%) |
Feb 08, 2024 | 29.42 | 29.42 | 29.25 | 29.40 | 1,139 | +0.22(+0.75%) |
Feb 07, 2024 | 28.90 | 29.18 | 28.90 | 29.18 | 747 | +0.08(+0.27%) |
Feb 06, 2024 | 29.10 | 29.10 | 28.81 | 29.10 | 5,586 | +0.15(+0.51%) |
Feb 05, 2024 | 28.65 | 29.15 | 28.65 | 28.95 | 1,257 | +0.30(+1.03%) |
Feb 01, 2024 | 28.65 | 58 | -0.30(-1.03%) | |||
Jan 31, 2024 | 29.00 | 29.00 | 28.94 | 28.95 | 846 | -0.09(-0.30%) |
Jan 30, 2024 | 28.74 | 29.06 | 28.74 | 29.04 | 1,471 | +0.00(+0.02%) |
Jan 29, 2024 | 29.43 | 29.58 | 29.01 | 29.03 | 7,535 | -0.39(-1.33%) |
Jan 25, 2024 | 29.43 | 43 | -0.12(-0.40%) | |||
Jan 24, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 170 | +0.08(+0.27%) |
Jan 23, 2024 | 28.94 | 29.46 | 28.94 | 29.46 | 1,831 | -0.18(-0.60%) |
Jan 22, 2024 | 30.14 | 30.14 | 28.62 | 29.64 | 5,089 | +0.03(+0.11%) |
Jan 19, 2024 | 29.31 | 29.61 | 28.92 | 29.61 | 2,651 | +0.07(+0.23%) |
Jan 18, 2024 | 29.11 | 29.58 | 29.11 | 29.54 | 2,315 | +0.30(+1.01%) |
Jan 17, 2024 | 31.20 | 31.20 | 28.67 | 29.25 | 14,912 | -1.83(-5.88%) |
Jan 16, 2024 | 31.65 | 32.11 | 30.27 | 31.08 | 14,324 | -1.04(-3.23%) |
Jan 12, 2024 | 32.06 | 32.11 | 32.06 | 32.11 | 3,512 | +0.00(+0.00%) |
Jan 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 624 | +0.00(+0.00%) |
Jan 10, 2024 | 32.32 | 32.41 | 32.11 | 32.11 | 1,954 | -0.02(-0.06%) |
Jan 09, 2024 | 31.43 | 32.13 | 31.43 | 32.13 | 3,980 | +0.02(+0.06%) |
Jan 08, 2024 | 32.16 | 32.16 | 30.71 | 32.11 | 25,970 | +0.24(+0.74%) |
Jan 05, 2024 | 30.88 | 31.88 | 30.88 | 31.88 | 742 | -0.24(-0.74%) |
Jan 04, 2024 | 31.86 | 32.31 | 30.98 | 32.11 | 58,064 | +0.46(+1.47%) |
Jan 03, 2024 | 31.87 | 31.87 | 30.34 | 31.65 | 6,050 | +0.03(+0.09%) |