Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.25 | 30.25 | 29.97 | 29.99 | 10,093 | -0.06(-0.20%) |
Mar 27, 2024 | 30.03 | 30.17 | 29.95 | 30.05 | 15,529 | +0.21(+0.70%) |
Mar 26, 2024 | 29.94 | 29.94 | 29.65 | 29.84 | 35,679 | -0.18(-0.60%) |
Mar 25, 2024 | 29.93 | 30.24 | 29.91 | 30.02 | 14,338 | +0.13(+0.43%) |
Mar 22, 2024 | 30.00 | 30.09 | 29.83 | 29.89 | 26,835 | -0.52(-1.71%) |
Mar 21, 2024 | 30.01 | 30.55 | 29.98 | 30.41 | 37,097 | +0.43(+1.43%) |
Mar 20, 2024 | 30.02 | 30.11 | 29.50 | 29.98 | 46,186 | -0.24(-0.79%) |
Mar 19, 2024 | 30.59 | 30.76 | 30.12 | 30.22 | 53,448 | -0.83(-2.67%) |
Mar 18, 2024 | 31.07 | 31.19 | 30.66 | 31.05 | 72,756 | -0.29(-0.93%) |
Mar 15, 2024 | 30.84 | 31.53 | 30.61 | 31.34 | 169,018 | +1.16(+3.84%) |
Mar 14, 2024 | 29.54 | 30.19 | 29.22 | 30.18 | 45,301 | +1.09(+3.75%) |
Mar 13, 2024 | 29.20 | 29.45 | 29.07 | 29.09 | 33,247 | +0.49(+1.71%) |
Mar 12, 2024 | 28.95 | 28.95 | 28.34 | 28.60 | 49,783 | -0.35(-1.21%) |
Mar 11, 2024 | 29.35 | 29.35 | 28.95 | 28.95 | 21,339 | -0.05(-0.17%) |
Mar 08, 2024 | 29.61 | 29.61 | 28.85 | 29.00 | 63,897 | -1.29(-4.26%) |
Mar 07, 2024 | 30.29 | 30.61 | 30.06 | 30.29 | 59,638 | -0.01(-0.03%) |
Mar 06, 2024 | 30.06 | 30.64 | 30.06 | 30.30 | 37,651 | +0.24(+0.80%) |
Mar 05, 2024 | 30.03 | 30.54 | 29.93 | 30.06 | 66,841 | +0.44(+1.49%) |
Mar 04, 2024 | 29.60 | 29.63 | 28.99 | 29.62 | 59,342 | -0.01(-0.03%) |
Mar 01, 2024 | 29.78 | 29.89 | 29.05 | 29.63 | 85,371 | +0.40(+1.37%) |
Feb 29, 2024 | 29.69 | 30.31 | 29.11 | 29.23 | 121,994 | -0.92(-3.05%) |
Feb 28, 2024 | 30.19 | 30.64 | 30.03 | 30.15 | 53,751 | -0.12(-0.40%) |
Feb 27, 2024 | 30.00 | 30.45 | 29.74 | 30.27 | 272,110 | -0.95(-3.04%) |
Feb 26, 2024 | 29.35 | 31.26 | 29.35 | 31.22 | 138,029 | +2.02(+6.92%) |
Feb 23, 2024 | 28.70 | 29.38 | 28.41 | 29.20 | 48,709 | -0.09(-0.31%) |
Feb 22, 2024 | 28.81 | 29.62 | 28.61 | 29.29 | 40,121 | -0.47(-1.58%) |
Feb 21, 2024 | 29.62 | 30.59 | 29.32 | 29.76 | 54,651 | -0.31(-1.03%) |
Feb 20, 2024 | 30.50 | 30.51 | 29.91 | 30.07 | 34,441 | -0.10(-0.33%) |
Feb 16, 2024 | 29.95 | 30.28 | 29.88 | 30.17 | 42,886 | +0.52(+1.75%) |
Feb 15, 2024 | 28.50 | 29.72 | 28.45 | 29.65 | 88,006 | +0.37(+1.26%) |
Feb 14, 2024 | 29.05 | 29.86 | 28.76 | 29.28 | 62,225 | +0.76(+2.66%) |
Feb 13, 2024 | 28.76 | 28.76 | 28.09 | 28.52 | 49,080 | -0.44(-1.52%) |
Feb 12, 2024 | 28.65 | 29.05 | 28.60 | 28.96 | 21,626 | +1.04(+3.72%) |
Feb 09, 2024 | 27.77 | 28.30 | 27.77 | 27.92 | 33,467 | -0.55(-1.93%) |
Feb 08, 2024 | 28.00 | 28.47 | 27.73 | 28.47 | 35,305 | +0.39(+1.39%) |
Feb 07, 2024 | 27.51 | 28.21 | 27.48 | 28.08 | 34,438 | +0.29(+1.04%) |
Feb 06, 2024 | 27.85 | 28.37 | 27.74 | 27.79 | 35,078 | -0.21(-0.75%) |
Feb 05, 2024 | 28.22 | 28.22 | 27.77 | 28.00 | 32,656 | -0.23(-0.81%) |
Feb 02, 2024 | 28.10 | 28.60 | 28.05 | 28.23 | 78,479 | -0.67(-2.32%) |
Feb 01, 2024 | 29.90 | 30.20 | 27.76 | 28.90 | 103,346 | -0.63(-2.13%) |
Jan 31, 2024 | 29.95 | 29.97 | 29.32 | 29.53 | 22,656 | -0.52(-1.73%) |
Jan 30, 2024 | 29.14 | 30.05 | 29.14 | 30.05 | 29,396 | +0.76(+2.59%) |
Jan 29, 2024 | 29.60 | 29.61 | 28.88 | 29.29 | 39,919 | -0.43(-1.45%) |
Jan 26, 2024 | 28.28 | 30.04 | 28.17 | 29.72 | 68,825 | +1.20(+4.21%) |
Jan 25, 2024 | 28.65 | 28.72 | 28.25 | 28.52 | 61,266 | -0.52(-1.79%) |
Jan 24, 2024 | 28.50 | 29.29 | 28.50 | 29.04 | 65,614 | +0.81(+2.87%) |
Jan 23, 2024 | 27.44 | 28.25 | 27.08 | 28.23 | 69,336 | +0.51(+1.85%) |
Jan 22, 2024 | 28.10 | 28.25 | 27.70 | 27.72 | 25,966 | -0.62(-2.20%) |
Jan 19, 2024 | 28.49 | 28.49 | 28.02 | 28.34 | 46,690 | -0.22(-0.77%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.36 | 28.56 | 31,763 | -0.29(-1.01%) |
Jan 17, 2024 | 28.57 | 29.00 | 28.41 | 28.85 | 33,263 | -0.15(-0.52%) |
Jan 16, 2024 | 29.14 | 29.37 | 28.79 | 29.00 | 46,611 | +0.68(+2.40%) |
Jan 12, 2024 | 28.20 | 28.86 | 28.11 | 28.32 | 35,453 | +1.32(+4.89%) |
Jan 11, 2024 | 27.07 | 27.40 | 26.55 | 27.00 | 109,625 | -0.98(-3.50%) |
Jan 10, 2024 | 28.02 | 28.17 | 27.72 | 27.98 | 49,088 | -0.49(-1.72%) |
Jan 09, 2024 | 28.57 | 28.87 | 27.75 | 28.47 | 40,733 | +0.14(+0.49%) |
Jan 08, 2024 | 28.18 | 28.43 | 27.99 | 28.33 | 49,459 | -0.72(-2.48%) |
Jan 05, 2024 | 27.74 | 29.30 | 27.74 | 29.05 | 65,370 | +0.57(+2.00%) |
Jan 04, 2024 | 28.61 | 28.84 | 28.37 | 28.48 | 37,155 | +0.21(+0.74%) |
Jan 03, 2024 | 27.36 | 28.65 | 27.20 | 28.27 | 75,839 | +0.77(+2.80%) |