Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.64 | 32.15 | 31.51 | 31.93 | 177,405 | +0.18(+0.57%) |
Mar 27, 2024 | 30.99 | 31.76 | 30.95 | 31.75 | 111,923 | +1.11(+3.62%) |
Mar 26, 2024 | 30.85 | 31.08 | 30.57 | 30.64 | 103,189 | +0.03(+0.10%) |
Mar 25, 2024 | 30.49 | 30.80 | 30.42 | 30.61 | 100,080 | +0.28(+0.92%) |
Mar 22, 2024 | 30.16 | 30.56 | 30.16 | 30.33 | 88,077 | +0.23(+0.76%) |
Mar 21, 2024 | 29.99 | 30.22 | 29.95 | 30.10 | 180,439 | +0.40(+1.35%) |
Mar 20, 2024 | 29.30 | 29.90 | 29.09 | 29.70 | 92,902 | +0.25(+0.85%) |
Mar 19, 2024 | 29.07 | 29.63 | 29.04 | 29.45 | 79,668 | +0.33(+1.13%) |
Mar 18, 2024 | 29.44 | 29.74 | 29.07 | 29.12 | 121,417 | -0.02(-0.07%) |
Mar 15, 2024 | 28.99 | 29.41 | 27.94 | 29.14 | 286,226 | -0.03(-0.10%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.03 | 29.17 | 110,916 | -0.66(-2.21%) |
Mar 13, 2024 | 30.00 | 30.43 | 29.76 | 29.83 | 110,547 | -0.33(-1.09%) |
Mar 12, 2024 | 30.10 | 30.27 | 29.75 | 30.16 | 87,860 | +0.23(+0.77%) |
Mar 11, 2024 | 29.54 | 30.08 | 29.54 | 29.93 | 74,639 | +0.21(+0.71%) |
Mar 08, 2024 | 29.98 | 30.72 | 29.66 | 29.72 | 150,174 | +0.05(+0.17%) |
Mar 07, 2024 | 29.39 | 30.10 | 29.37 | 29.67 | 105,763 | +0.43(+1.47%) |
Mar 06, 2024 | 29.20 | 29.73 | 29.09 | 29.24 | 127,370 | +0.20(+0.69%) |
Mar 05, 2024 | 29.08 | 29.69 | 28.55 | 29.04 | 145,963 | -0.25(-0.85%) |
Mar 04, 2024 | 29.77 | 29.89 | 29.24 | 29.29 | 95,463 | -0.57(-1.91%) |
Mar 01, 2024 | 29.53 | 29.86 | 29.34 | 29.86 | 133,076 | +0.30(+1.01%) |
Feb 29, 2024 | 29.62 | 29.89 | 29.26 | 29.56 | 277,178 | +0.41(+1.41%) |
Feb 28, 2024 | 29.30 | 29.46 | 29.03 | 29.15 | 101,523 | -0.45(-1.52%) |
Feb 27, 2024 | 30.13 | 30.29 | 29.57 | 29.60 | 105,711 | -0.38(-1.27%) |
Feb 26, 2024 | 29.41 | 30.23 | 29.41 | 29.98 | 140,275 | +0.55(+1.87%) |
Feb 23, 2024 | 29.65 | 29.85 | 29.03 | 29.43 | 132,951 | -0.30(-1.01%) |
Feb 22, 2024 | 29.97 | 30.37 | 29.42 | 29.73 | 219,489 | -0.27(-0.90%) |
Feb 21, 2024 | 30.24 | 30.39 | 29.63 | 30.00 | 118,999 | -0.48(-1.57%) |
Feb 20, 2024 | 30.00 | 30.51 | 29.73 | 30.48 | 142,237 | +0.06(+0.20%) |
Feb 16, 2024 | 30.32 | 30.46 | 30.01 | 30.42 | 145,029 | -0.15(-0.49%) |
Feb 15, 2024 | 29.72 | 30.84 | 29.63 | 30.57 | 237,854 | +0.96(+3.24%) |
Feb 14, 2024 | 29.05 | 29.70 | 28.90 | 29.61 | 141,587 | +0.94(+3.28%) |
Feb 13, 2024 | 28.88 | 29.67 | 28.42 | 28.67 | 292,259 | -1.59(-5.25%) |
Feb 12, 2024 | 29.69 | 30.50 | 29.69 | 30.26 | 213,095 | +0.64(+2.16%) |
Feb 09, 2024 | 29.35 | 29.76 | 28.92 | 29.62 | 208,245 | +0.35(+1.20%) |
Feb 08, 2024 | 28.50 | 29.62 | 28.50 | 29.27 | 249,770 | +0.51(+1.77%) |
Feb 07, 2024 | 28.72 | 29.24 | 28.57 | 28.76 | 204,429 | +0.08(+0.28%) |
Feb 06, 2024 | 28.52 | 29.12 | 28.41 | 28.68 | 237,560 | +0.16(+0.56%) |
Feb 05, 2024 | 28.56 | 28.91 | 27.78 | 28.52 | 454,429 | -0.33(-1.14%) |
Feb 02, 2024 | 27.68 | 29.28 | 27.33 | 28.85 | 383,884 | +1.17(+4.23%) |
Feb 01, 2024 | 26.50 | 28.26 | 26.10 | 27.68 | 716,111 | +3.37(+13.86%) |
Jan 31, 2024 | 24.97 | 25.15 | 24.05 | 24.31 | 444,473 | -0.86(-3.42%) |
Jan 30, 2024 | 25.48 | 25.50 | 25.00 | 25.17 | 177,453 | -0.58(-2.25%) |
Jan 29, 2024 | 25.30 | 25.83 | 25.30 | 25.75 | 149,161 | +0.34(+1.34%) |
Jan 26, 2024 | 25.81 | 25.90 | 25.27 | 25.41 | 134,793 | -0.17(-0.66%) |
Jan 25, 2024 | 25.85 | 25.85 | 25.16 | 25.58 | 173,263 | +0.26(+1.03%) |
Jan 24, 2024 | 25.51 | 25.59 | 25.02 | 25.32 | 169,968 | +0.00(+0.00%) |
Jan 23, 2024 | 25.23 | 25.44 | 24.79 | 25.32 | 205,207 | +0.47(+1.89%) |
Jan 22, 2024 | 23.95 | 25.02 | 23.95 | 24.85 | 230,478 | +1.19(+5.03%) |
Jan 19, 2024 | 23.78 | 23.78 | 23.13 | 23.66 | 159,169 | +0.10(+0.42%) |
Jan 18, 2024 | 23.15 | 23.64 | 22.97 | 23.56 | 138,738 | +0.62(+2.70%) |
Jan 17, 2024 | 22.90 | 23.12 | 22.55 | 22.94 | 205,078 | -0.33(-1.42%) |
Jan 16, 2024 | 23.75 | 24.08 | 23.23 | 23.27 | 232,924 | -0.62(-2.60%) |
Jan 12, 2024 | 24.22 | 24.65 | 23.77 | 23.89 | 235,043 | +0.05(+0.21%) |
Jan 11, 2024 | 24.02 | 24.23 | 23.58 | 23.84 | 197,772 | -0.30(-1.24%) |
Jan 10, 2024 | 24.58 | 24.68 | 24.01 | 24.14 | 159,633 | -0.52(-2.11%) |
Jan 09, 2024 | 24.62 | 24.95 | 24.46 | 24.66 | 126,223 | -0.34(-1.36%) |
Jan 08, 2024 | 24.59 | 25.08 | 24.40 | 25.00 | 163,757 | +0.45(+1.83%) |
Jan 05, 2024 | 24.09 | 24.81 | 23.94 | 24.55 | 239,495 | +0.20(+0.82%) |
Jan 04, 2024 | 24.64 | 24.73 | 24.31 | 24.35 | 169,202 | -0.23(-0.94%) |
Jan 03, 2024 | 25.48 | 25.53 | 24.39 | 24.58 | 209,238 | -1.11(-4.30%) |