Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 30.83 | 30.85 | 30.34 | 30.44 | 29,304 | +0.23(+0.76%) |
Mar 15, 2024 | 30.41 | 30.55 | 30.11 | 30.21 | 30,098 | -0.62(-2.01%) |
Mar 14, 2024 | 31.45 | 31.45 | 30.59 | 30.83 | 36,801 | -0.54(-1.72%) |
Mar 13, 2024 | 31.35 | 31.54 | 31.20 | 31.37 | 34,077 | -0.33(-1.04%) |
Mar 12, 2024 | 31.35 | 31.70 | 31.08 | 31.70 | 46,294 | +1.00(+3.26%) |
Mar 11, 2024 | 30.60 | 30.90 | 30.59 | 30.70 | 42,127 | +0.27(+0.89%) |
Mar 08, 2024 | 30.93 | 31.16 | 30.37 | 30.43 | 384,445 | -0.23(-0.75%) |
Mar 07, 2024 | 30.13 | 30.67 | 30.09 | 30.66 | 44,941 | +0.62(+2.06%) |
Mar 06, 2024 | 30.08 | 30.43 | 29.98 | 30.04 | 47,244 | +1.21(+4.20%) |
Mar 05, 2024 | 29.03 | 29.36 | 28.68 | 28.83 | 46,530 | -0.80(-2.70%) |
Mar 04, 2024 | 30.00 | 30.00 | 29.54 | 29.63 | 34,925 | -0.25(-0.84%) |
Mar 01, 2024 | 29.40 | 29.98 | 29.30 | 29.88 | 52,984 | +1.15(+4.00%) |
Feb 29, 2024 | 29.17 | 29.18 | 28.70 | 28.73 | 63,329 | +0.01(+0.03%) |
Feb 28, 2024 | 29.15 | 29.15 | 28.63 | 28.72 | 58,459 | -1.20(-4.01%) |
Feb 27, 2024 | 30.00 | 30.08 | 29.92 | 29.92 | 29,116 | +0.18(+0.61%) |
Feb 26, 2024 | 29.70 | 29.90 | 29.65 | 29.74 | 28,337 | -0.51(-1.69%) |
Feb 23, 2024 | 30.27 | 30.34 | 29.91 | 30.25 | 476,307 | -0.07(-0.23%) |
Feb 22, 2024 | 30.12 | 30.36 | 29.90 | 30.32 | 62,921 | +0.89(+3.02%) |
Feb 21, 2024 | 29.40 | 29.65 | 29.11 | 29.43 | 24,467 | +0.14(+0.48%) |
Feb 20, 2024 | 29.42 | 29.68 | 29.01 | 29.29 | 33,431 | +0.18(+0.62%) |
Feb 16, 2024 | 29.10 | 29.41 | 28.97 | 29.11 | 56,472 | +0.38(+1.32%) |
Feb 15, 2024 | 28.38 | 28.76 | 28.38 | 28.73 | 43,987 | +0.29(+1.02%) |
Feb 14, 2024 | 28.12 | 28.46 | 28.03 | 28.44 | 137,805 | +1.28(+4.71%) |
Feb 13, 2024 | 27.73 | 27.97 | 26.81 | 27.16 | 108,503 | -1.72(-5.96%) |
Feb 12, 2024 | 28.34 | 29.27 | 28.34 | 28.88 | 63,657 | +0.72(+2.56%) |
Feb 09, 2024 | 27.97 | 28.30 | 27.53 | 28.16 | 33,979 | +0.37(+1.33%) |
Feb 08, 2024 | 28.01 | 28.01 | 27.68 | 27.79 | 31,944 | -0.51(-1.80%) |
Feb 07, 2024 | 28.10 | 28.42 | 28.02 | 28.30 | 92,299 | +0.05(+0.18%) |
Feb 06, 2024 | 27.63 | 28.31 | 27.55 | 28.25 | 159,897 | +1.80(+6.81%) |
Feb 05, 2024 | 26.10 | 26.66 | 26.05 | 26.45 | 42,573 | +0.15(+0.57%) |
Feb 02, 2024 | 26.20 | 26.44 | 26.00 | 26.30 | 43,735 | -0.25(-0.94%) |
Feb 01, 2024 | 26.28 | 26.61 | 26.16 | 26.55 | 67,426 | +0.72(+2.79%) |
Jan 31, 2024 | 25.99 | 26.53 | 25.67 | 25.83 | 62,134 | -0.51(-1.94%) |
Jan 30, 2024 | 26.13 | 26.34 | 25.93 | 26.34 | 65,791 | -0.71(-2.62%) |
Jan 29, 2024 | 27.21 | 27.21 | 26.59 | 27.05 | 67,634 | +0.09(+0.33%) |
Jan 26, 2024 | 26.76 | 27.15 | 26.76 | 26.96 | 39,679 | +0.07(+0.26%) |
Jan 25, 2024 | 27.12 | 27.24 | 26.67 | 26.89 | 87,752 | +0.04(+0.15%) |
Jan 24, 2024 | 27.38 | 27.40 | 26.75 | 26.85 | 72,293 | +0.91(+3.51%) |
Jan 23, 2024 | 25.68 | 26.03 | 25.61 | 25.94 | 62,716 | +0.64(+2.53%) |
Jan 22, 2024 | 25.06 | 25.50 | 25.04 | 25.30 | 108,061 | -0.70(-2.69%) |
Jan 19, 2024 | 25.44 | 26.06 | 25.15 | 26.00 | 124,085 | +0.71(+2.81%) |
Jan 18, 2024 | 25.23 | 25.29 | 24.95 | 25.29 | 72,551 | +0.64(+2.60%) |
Jan 17, 2024 | 24.28 | 24.69 | 24.21 | 24.65 | 91,451 | -1.13(-4.38%) |
Jan 16, 2024 | 26.34 | 26.38 | 25.71 | 25.78 | 138,140 | -2.03(-7.30%) |
Jan 12, 2024 | 28.07 | 28.42 | 27.78 | 27.81 | 431,392 | +0.24(+0.87%) |
Jan 11, 2024 | 27.65 | 27.83 | 27.00 | 27.57 | 76,791 | +0.31(+1.14%) |
Jan 10, 2024 | 27.40 | 27.40 | 27.11 | 27.26 | 50,491 | -0.20(-0.73%) |
Jan 09, 2024 | 27.48 | 27.62 | 27.30 | 27.46 | 73,796 | -1.24(-4.32%) |
Jan 08, 2024 | 27.93 | 28.75 | 27.82 | 28.70 | 74,321 | +0.18(+0.63%) |
Jan 05, 2024 | 28.53 | 29.04 | 28.34 | 28.52 | 391,478 | +0.09(+0.32%) |
Jan 04, 2024 | 28.41 | 28.83 | 28.38 | 28.43 | 37,519 | -0.32(-1.11%) |
Jan 03, 2024 | 28.33 | 28.91 | 28.23 | 28.75 | 68,070 | -0.39(-1.34%) |