Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.20 | 31.18 | 31.17 | 31.24 | 201,875 | +0.08(+0.26%) |
Mar 27, 2024 | 31.10 | 31.24 | 31.10 | 31.16 | 32,845 | -0.02(-0.08%) |
Mar 26, 2024 | 31.21 | 31.21 | 31.18 | 31.18 | 2,188 | -0.01(-0.03%) |
Mar 25, 2024 | 31.18 | 31.21 | 31.13 | 31.20 | 3,593 | +0.02(+0.05%) |
Mar 22, 2024 | 31.17 | 31.23 | 31.13 | 31.18 | 14,617 | +0.04(+0.13%) |
Mar 21, 2024 | 31.10 | 31.21 | 31.10 | 31.14 | 4,180 | -0.02(-0.06%) |
Mar 20, 2024 | 31.11 | 31.21 | 31.11 | 31.16 | 6,689 | +0.04(+0.13%) |
Mar 19, 2024 | 31.12 | 31.16 | 31.10 | 31.12 | 8,604 | -0.03(-0.08%) |
Mar 18, 2024 | 31.08 | 31.17 | 31.08 | 31.15 | 6,998 | +0.04(+0.14%) |
Mar 15, 2024 | 31.12 | 31.13 | 31.10 | 31.10 | 1,815 | +0.00(+0.00%) |
Mar 14, 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 2,777 | -0.02(-0.05%) |
Mar 13, 2024 | 31.18 | 31.18 | 31.09 | 31.12 | 2,323 | -0.00(-0.01%) |
Mar 12, 2024 | 30.99 | 31.14 | 30.99 | 31.12 | 2,181 | +0.01(+0.03%) |
Mar 11, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 271 | +0.00(+0.00%) |
Mar 08, 2024 | 31.11 | 31.14 | 31.06 | 31.11 | 10,705 | +0.01(+0.03%) |
Mar 07, 2024 | 31.09 | 31.13 | 31.09 | 31.10 | 1,991 | +0.00(+0.01%) |
Mar 06, 2024 | 31.08 | 31.14 | 31.08 | 31.09 | 1,949 | +0.00(+0.00%) |
Mar 05, 2024 | 31.07 | 31.12 | 31.06 | 31.09 | 5,630 | +0.00(+0.02%) |
Mar 04, 2024 | 31.07 | 31.12 | 31.05 | 31.09 | 2,851 | +0.00(+0.02%) |
Mar 01, 2024 | 31.05 | 31.13 | 31.04 | 31.09 | 10,197 | +0.02(+0.05%) |
Feb 29, 2024 | 31.01 | 31.07 | 31.01 | 31.07 | 15,733 | +0.00(+0.00%) |
Feb 28, 2024 | 31.05 | 31.07 | 31.04 | 31.07 | 12,668 | +0.02(+0.08%) |
Feb 27, 2024 | 31.07 | 31.07 | 31.04 | 31.05 | 5,787 | +0.01(+0.02%) |
Feb 26, 2024 | 31.04 | 31.07 | 31.01 | 31.04 | 4,199 | +0.00(+0.02%) |
Feb 23, 2024 | 30.98 | 31.07 | 30.98 | 31.04 | 3,446 | +0.03(+0.10%) |
Feb 22, 2024 | 31.00 | 31.02 | 30.99 | 31.01 | 3,160 | +0.03(+0.08%) |
Feb 21, 2024 | 30.99 | 31.04 | 30.97 | 30.98 | 1,999 | -0.01(-0.03%) |
Feb 20, 2024 | 31.05 | 31.05 | 30.97 | 30.99 | 2,848 | -0.00(-0.01%) |
Feb 16, 2024 | 30.97 | 31.02 | 30.97 | 31.00 | 2,088 | +0.04(+0.11%) |
Feb 15, 2024 | 30.94 | 31.00 | 30.94 | 30.96 | 6,003 | -0.00(-0.02%) |
Feb 14, 2024 | 30.93 | 31.00 | 30.93 | 30.96 | 3,344 | +0.00(+0.02%) |
Feb 13, 2024 | 30.95 | 30.98 | 30.93 | 30.96 | 1,599 | -0.01(-0.02%) |
Feb 12, 2024 | 31.00 | 31.01 | 30.94 | 30.97 | 9,426 | -0.00(-0.02%) |
Feb 09, 2024 | 30.94 | 30.99 | 30.94 | 30.97 | 2,626 | +0.04(+0.13%) |
Feb 08, 2024 | 30.91 | 30.98 | 30.91 | 30.93 | 25,889 | +0.01(+0.03%) |
Feb 07, 2024 | 30.97 | 30.97 | 30.92 | 30.92 | 755 | -0.01(-0.02%) |
Feb 06, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 329 | +0.02(+0.05%) |
Feb 05, 2024 | 30.85 | 30.95 | 30.85 | 30.91 | 8,241 | +0.00(+0.01%) |
Feb 02, 2024 | 30.89 | 30.91 | 30.86 | 30.91 | 190,755 | +0.05(+0.15%) |
Feb 01, 2024 | 30.86 | 30.89 | 30.86 | 30.86 | 1,225 | +0.05(+0.16%) |
Jan 31, 2024 | 30.88 | 30.88 | 30.81 | 30.81 | 6,057 | -0.07(-0.24%) |
Jan 30, 2024 | 30.92 | 30.92 | 30.85 | 30.88 | 7,180 | +0.01(+0.03%) |
Jan 29, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 212 | +0.00(+0.02%) |
Jan 26, 2024 | 30.86 | 30.87 | 30.86 | 30.87 | 1,769 | +0.01(+0.03%) |
Jan 25, 2024 | 30.80 | 30.86 | 30.80 | 30.86 | 3,219 | +0.03(+0.08%) |
Jan 24, 2024 | 30.84 | 30.89 | 30.80 | 30.83 | 4,062 | +0.01(+0.03%) |
Jan 23, 2024 | 30.78 | 30.83 | 30.78 | 30.83 | 3,599 | +0.06(+0.18%) |
Jan 22, 2024 | 30.80 | 30.83 | 30.76 | 30.77 | 4,391 | -0.03(-0.10%) |
Jan 19, 2024 | 30.72 | 30.80 | 30.72 | 30.80 | 769 | +0.06(+0.20%) |
Jan 18, 2024 | 30.68 | 30.74 | 30.63 | 30.74 | 6,544 | +0.06(+0.20%) |
Jan 17, 2024 | 30.64 | 30.69 | 30.59 | 30.68 | 21,930 | -0.03(-0.10%) |
Jan 16, 2024 | 30.64 | 30.73 | 30.64 | 30.71 | 6,134 | +0.01(+0.02%) |
Jan 12, 2024 | 30.74 | 30.74 | 30.70 | 30.70 | 2,138 | -0.03(-0.09%) |
Jan 11, 2024 | 30.65 | 30.73 | 30.64 | 30.73 | 18,799 | +0.05(+0.18%) |
Jan 10, 2024 | 30.71 | 30.71 | 30.68 | 30.68 | 1,020 | +0.01(+0.02%) |
Jan 09, 2024 | 30.62 | 30.70 | 30.62 | 30.67 | 14,183 | -0.01(-0.03%) |
Jan 08, 2024 | 30.62 | 30.68 | 30.58 | 30.68 | 102,654 | +0.13(+0.43%) |
Jan 05, 2024 | 30.53 | 30.62 | 30.48 | 30.55 | 128,874 | +0.04(+0.12%) |
Jan 04, 2024 | 30.52 | 30.59 | 30.48 | 30.51 | 35,428 | -0.00(-0.00%) |
Jan 03, 2024 | 30.53 | 30.58 | 30.48 | 30.52 | 12,549 | -0.02(-0.05%) |