Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 30.78 | 31.02 | 30.59 | 30.97 | 4,180 | -0.23(-0.74%) |
Mar 15, 2024 | 29.14 | 31.25 | 29.14 | 31.20 | 11,806 | +1.82(+6.19%) |
Mar 14, 2024 | 30.36 | 30.80 | 29.05 | 29.38 | 10,930 | -1.41(-4.58%) |
Mar 13, 2024 | 30.20 | 30.80 | 30.20 | 30.79 | 2,197 | +0.19(+0.62%) |
Mar 12, 2024 | 30.60 | 30.60 | 30.29 | 30.60 | 2,686 | +0.05(+0.16%) |
Mar 11, 2024 | 29.44 | 30.55 | 29.44 | 30.55 | 5,142 | +0.68(+2.28%) |
Mar 08, 2024 | 29.55 | 29.87 | 29.55 | 29.87 | 909 | -0.13(-0.43%) |
Mar 07, 2024 | 30.24 | 30.25 | 29.16 | 30.00 | 7,440 | -0.25(-0.83%) |
Mar 06, 2024 | 29.30 | 30.25 | 29.20 | 30.25 | 2,044 | -0.10(-0.33%) |
Mar 05, 2024 | 30.29 | 30.35 | 30.05 | 30.35 | 1,572 | -0.31(-1.01%) |
Mar 04, 2024 | 30.94 | 30.94 | 30.12 | 30.66 | 2,406 | -0.14(-0.45%) |
Mar 01, 2024 | 30.04 | 30.80 | 30.00 | 30.80 | 2,728 | +0.45(+1.48%) |
Feb 29, 2024 | 30.53 | 30.53 | 30.35 | 30.35 | 852 | -0.20(-0.65%) |
Feb 28, 2024 | 30.25 | 30.60 | 30.18 | 30.55 | 2,604 | -0.29(-0.94%) |
Feb 27, 2024 | 30.90 | 30.90 | 30.84 | 30.84 | 886 | +0.36(+1.20%) |
Feb 26, 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 695 | -0.47(-1.53%) |
Feb 23, 2024 | 28.41 | 30.99 | 28.41 | 30.95 | 1,997 | +0.20(+0.65%) |
Feb 22, 2024 | 30.53 | 31.58 | 29.95 | 30.75 | 13,519 | +0.75(+2.50%) |
Feb 21, 2024 | 29.99 | 30.00 | 29.55 | 30.00 | 3,595 | -0.35(-1.15%) |
Feb 20, 2024 | 31.15 | 31.15 | 30.30 | 30.35 | 7,075 | -0.66(-2.13%) |
Feb 16, 2024 | 30.11 | 31.40 | 30.11 | 31.01 | 2,340 | +0.47(+1.54%) |
Feb 15, 2024 | 30.31 | 30.54 | 30.31 | 30.54 | 2,857 | +0.31(+1.03%) |
Feb 14, 2024 | 29.22 | 30.23 | 29.10 | 30.23 | 4,929 | +0.73(+2.47%) |
Feb 13, 2024 | 29.04 | 29.50 | 29.04 | 29.50 | 1,717 | +0.13(+0.44%) |
Feb 12, 2024 | 29.23 | 29.51 | 29.23 | 29.37 | 2,714 | +0.16(+0.55%) |
Feb 09, 2024 | 28.82 | 29.22 | 27.75 | 29.21 | 1,650 | +0.01(+0.03%) |
Feb 08, 2024 | 28.88 | 29.20 | 28.88 | 29.20 | 749 | +0.33(+1.14%) |
Feb 07, 2024 | 28.69 | 28.87 | 27.26 | 28.87 | 4,447 | -0.37(-1.26%) |
Feb 06, 2024 | 29.12 | 29.31 | 29.12 | 29.24 | 1,622 | -0.41(-1.39%) |
Feb 05, 2024 | 29.28 | 29.68 | 29.28 | 29.65 | 2,071 | +0.17(+0.58%) |
Feb 02, 2024 | 29.12 | 29.90 | 29.12 | 29.48 | 3,636 | -0.30(-1.01%) |
Feb 01, 2024 | 29.99 | 29.99 | 29.78 | 29.78 | 1,740 | -0.19(-0.63%) |
Jan 31, 2024 | 29.20 | 29.97 | 29.20 | 29.97 | 1,884 | +0.23(+0.77%) |
Jan 30, 2024 | 29.94 | 30.00 | 29.22 | 29.74 | 3,872 | -0.15(-0.50%) |
Jan 29, 2024 | 30.03 | 30.03 | 29.00 | 29.89 | 8,856 | -0.66(-2.16%) |
Jan 26, 2024 | 30.00 | 30.89 | 29.90 | 30.55 | 3,585 | +0.66(+2.21%) |
Jan 25, 2024 | 30.87 | 30.87 | 29.89 | 29.89 | 1,065 | -0.60(-1.97%) |
Jan 24, 2024 | 30.54 | 30.54 | 30.10 | 30.49 | 2,795 | +0.05(+0.16%) |
Jan 23, 2024 | 30.39 | 30.44 | 30.23 | 30.44 | 4,392 | +0.21(+0.70%) |
Jan 22, 2024 | 30.95 | 30.95 | 29.40 | 30.23 | 8,025 | -0.72(-2.32%) |
Jan 19, 2024 | 31.30 | 31.30 | 30.95 | 30.95 | 1,968 | -0.48(-1.54%) |
Jan 18, 2024 | 31.08 | 31.43 | 30.91 | 31.43 | 3,294 | +0.27(+0.86%) |
Jan 17, 2024 | 31.19 | 31.19 | 31.13 | 31.16 | 1,361 | -0.37(-1.16%) |
Jan 16, 2024 | 31.41 | 31.63 | 31.11 | 31.53 | 5,216 | +0.07(+0.22%) |
Jan 12, 2024 | 31.18 | 31.63 | 31.09 | 31.46 | 2,557 | +0.32(+1.02%) |
Jan 11, 2024 | 30.79 | 31.14 | 30.79 | 31.14 | 1,325 | +0.61(+2.01%) |
Jan 10, 2024 | 31.62 | 31.62 | 30.49 | 30.53 | 1,582 | +0.01(+0.03%) |
Jan 09, 2024 | 31.12 | 31.12 | 29.88 | 30.52 | 3,319 | -0.54(-1.75%) |
Jan 08, 2024 | 31.42 | 31.42 | 30.55 | 31.06 | 6,198 | +0.02(+0.06%) |
Jan 05, 2024 | 31.63 | 31.63 | 29.16 | 31.04 | 5,703 | -0.56(-1.78%) |
Jan 04, 2024 | 29.87 | 31.63 | 29.86 | 31.61 | 14,478 | +1.04(+3.39%) |
Jan 03, 2024 | 29.99 | 30.57 | 29.99 | 30.57 | 2,540 | +0.00(+0.00%) |