Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.28 | 32.30 | 32.28 | 32.30 | 207 | -0.05(-0.14%) |
Mar 27, 2024 | 32.46 | 32.46 | 32.21 | 32.34 | 1,322 | +0.05(+0.16%) |
Mar 26, 2024 | 32.37 | 32.46 | 32.29 | 32.29 | 1,170 | -0.03(-0.08%) |
Mar 25, 2024 | 32.41 | 32.41 | 32.32 | 32.32 | 741 | -0.20(-0.60%) |
Mar 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 459 | -0.12(-0.35%) |
Mar 21, 2024 | 32.51 | 32.81 | 32.51 | 32.63 | 1,562 | +0.12(+0.37%) |
Mar 20, 2024 | 32.00 | 32.54 | 32.00 | 32.51 | 1,960 | +0.64(+2.02%) |
Mar 19, 2024 | 31.53 | 31.87 | 31.53 | 31.87 | 946 | +0.20(+0.62%) |
Mar 18, 2024 | 31.78 | 31.78 | 31.67 | 31.67 | 2,237 | +0.11(+0.35%) |
Mar 15, 2024 | 31.88 | 31.88 | 31.56 | 31.56 | 318 | -0.40(-1.27%) |
Mar 14, 2024 | 31.99 | 31.99 | 31.95 | 31.97 | 524 | -0.00(-0.01%) |
Mar 13, 2024 | 32.06 | 32.06 | 31.92 | 31.97 | 4,641 | +0.08(+0.24%) |
Mar 12, 2024 | 31.83 | 31.89 | 31.77 | 31.89 | 976 | +0.42(+1.35%) |
Mar 11, 2024 | 31.41 | 31.47 | 31.41 | 31.47 | 292 | -0.18(-0.58%) |
Mar 08, 2024 | 32.16 | 32.16 | 31.52 | 31.65 | 2,704 | -0.30(-0.93%) |
Mar 07, 2024 | 31.88 | 31.95 | 31.87 | 31.95 | 1,190 | +0.39(+1.24%) |
Mar 06, 2024 | 31.70 | 31.73 | 31.43 | 31.56 | 133,058 | +0.13(+0.42%) |
Mar 05, 2024 | 31.41 | 31.43 | 31.34 | 31.43 | 697 | -0.45(-1.42%) |
Mar 04, 2024 | 31.90 | 31.95 | 31.88 | 31.88 | 1,323 | -0.09(-0.27%) |
Mar 01, 2024 | 31.73 | 31.96 | 31.73 | 31.96 | 2,937 | +0.27(+0.84%) |
Feb 29, 2024 | 31.80 | 31.80 | 31.48 | 31.70 | 988 | +0.27(+0.85%) |
Feb 28, 2024 | 31.37 | 31.43 | 31.37 | 31.43 | 431 | -0.12(-0.37%) |
Feb 27, 2024 | 31.63 | 31.63 | 31.55 | 31.55 | 545 | +0.07(+0.22%) |
Feb 26, 2024 | 31.43 | 31.48 | 31.43 | 31.48 | 1,020 | +0.11(+0.35%) |
Feb 23, 2024 | 31.26 | 31.37 | 31.26 | 31.37 | 977 | -0.26(-0.82%) |
Feb 22, 2024 | 31.32 | 31.64 | 31.32 | 31.63 | 1,094 | +0.77(+2.49%) |
Feb 21, 2024 | 30.76 | 30.86 | 30.76 | 30.86 | 2,098 | -0.11(-0.36%) |
Feb 20, 2024 | 31.21 | 31.21 | 30.90 | 30.97 | 19,432 | -0.49(-1.57%) |
Feb 16, 2024 | 31.64 | 31.64 | 31.46 | 31.46 | 223 | -0.47(-1.47%) |
Feb 15, 2024 | 31.73 | 31.93 | 31.73 | 31.93 | 926 | +0.46(+1.45%) |
Feb 14, 2024 | 30.97 | 31.48 | 30.97 | 31.48 | 1,003 | +0.79(+2.59%) |
Feb 13, 2024 | 30.86 | 30.86 | 30.64 | 30.68 | 2,663 | -0.77(-2.45%) |
Feb 12, 2024 | 31.68 | 31.68 | 31.40 | 31.45 | 7,058 | -0.23(-0.71%) |
Feb 09, 2024 | 31.56 | 31.68 | 31.56 | 31.68 | 10,107 | +0.34(+1.09%) |
Feb 08, 2024 | 31.31 | 31.36 | 31.31 | 31.34 | 2,929 | +0.33(+1.05%) |
Feb 07, 2024 | 31.07 | 31.14 | 31.01 | 31.01 | 445 | +0.37(+1.21%) |
Feb 06, 2024 | 30.50 | 30.65 | 30.40 | 30.64 | 21,245 | +0.15(+0.50%) |
Feb 05, 2024 | 30.50 | 30.51 | 30.40 | 30.49 | 12,829 | -0.23(-0.75%) |
Feb 02, 2024 | 30.19 | 30.72 | 30.19 | 30.72 | 433 | +0.84(+2.80%) |
Feb 01, 2024 | 29.75 | 29.88 | 29.62 | 29.88 | 421 | +0.39(+1.33%) |
Jan 31, 2024 | 29.75 | 29.86 | 29.45 | 29.49 | 1,361 | -0.37(-1.24%) |
Jan 30, 2024 | 29.88 | 29.88 | 29.86 | 29.86 | 666 | -0.23(-0.76%) |
Jan 29, 2024 | 29.68 | 30.09 | 29.67 | 30.09 | 3,919 | +0.32(+1.08%) |
Jan 26, 2024 | 29.80 | 29.80 | 29.73 | 29.77 | 1,051 | +0.16(+0.55%) |
Jan 25, 2024 | 29.52 | 29.65 | 29.51 | 29.60 | 7,073 | +0.08(+0.29%) |
Jan 24, 2024 | 29.55 | 29.75 | 29.52 | 29.52 | 4,282 | +0.04(+0.13%) |
Jan 23, 2024 | 29.42 | 29.48 | 29.41 | 29.48 | 6,349 | +0.08(+0.28%) |
Jan 22, 2024 | 29.57 | 29.57 | 29.40 | 29.40 | 1,046 | +0.03(+0.10%) |
Jan 19, 2024 | 29.00 | 29.37 | 29.00 | 29.37 | 12,760 | +0.44(+1.52%) |
Jan 18, 2024 | 28.87 | 28.93 | 28.80 | 28.93 | 10,126 | +0.34(+1.19%) |
Jan 17, 2024 | 28.48 | 28.61 | 28.48 | 28.59 | 3,392 | -0.18(-0.63%) |
Jan 16, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 366 | -0.16(-0.55%) |
Jan 12, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 422 | +0.01(+0.02%) |
Jan 11, 2024 | 28.68 | 28.95 | 28.67 | 28.92 | 1,735 | +0.11(+0.38%) |
Jan 10, 2024 | 28.71 | 28.81 | 28.71 | 28.81 | 1,757 | +0.33(+1.18%) |
Jan 09, 2024 | 28.45 | 28.48 | 28.45 | 28.48 | 332 | +0.19(+0.67%) |
Jan 08, 2024 | 27.97 | 28.29 | 27.97 | 28.29 | 866 | +0.51(+1.85%) |
Jan 05, 2024 | 27.87 | 27.87 | 27.78 | 27.78 | 244 | +0.06(+0.23%) |
Jan 04, 2024 | 27.41 | 27.91 | 27.41 | 27.71 | 3,288 | -0.03(-0.09%) |
Jan 03, 2024 | 27.90 | 27.90 | 27.66 | 27.74 | 11,958 | -0.39(-1.39%) |