Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.99 | 32.99 | 32.93 | 32.98 | 11,691 | +0.06(+0.18%) |
Mar 27, 2024 | 32.85 | 32.92 | 32.83 | 32.92 | 11,058 | +0.09(+0.28%) |
Mar 26, 2024 | 32.84 | 32.93 | 32.78 | 32.83 | 23,989 | +0.02(+0.05%) |
Mar 25, 2024 | 32.87 | 32.89 | 32.81 | 32.81 | 5,864 | -0.10(-0.29%) |
Mar 22, 2024 | 32.92 | 32.93 | 32.88 | 32.91 | 7,549 | +0.00(+0.00%) |
Mar 21, 2024 | 32.93 | 32.95 | 32.86 | 32.91 | 9,543 | +0.09(+0.29%) |
Mar 20, 2024 | 32.75 | 32.86 | 32.66 | 32.81 | 15,824 | +0.08(+0.26%) |
Mar 19, 2024 | 32.57 | 32.74 | 32.57 | 32.73 | 10,101 | +0.16(+0.49%) |
Mar 18, 2024 | 32.58 | 32.66 | 32.57 | 32.57 | 14,154 | +0.13(+0.41%) |
Mar 15, 2024 | 32.48 | 32.52 | 32.44 | 32.44 | 8,168 | -0.12(-0.36%) |
Mar 14, 2024 | 32.61 | 32.64 | 32.47 | 32.56 | 24,483 | -0.09(-0.28%) |
Mar 13, 2024 | 32.68 | 32.69 | 32.59 | 32.65 | 28,357 | -0.00(-0.01%) |
Mar 12, 2024 | 32.60 | 32.66 | 32.59 | 32.65 | 11,538 | +0.21(+0.63%) |
Mar 11, 2024 | 32.39 | 32.50 | 32.39 | 32.44 | 4,935 | -0.06(-0.19%) |
Mar 08, 2024 | 32.68 | 32.69 | 32.45 | 32.51 | 6,474 | -0.09(-0.28%) |
Mar 07, 2024 | 32.51 | 32.61 | 32.51 | 32.60 | 11,968 | +0.17(+0.52%) |
Mar 06, 2024 | 32.40 | 32.48 | 32.40 | 32.43 | 10,587 | +0.11(+0.33%) |
Mar 05, 2024 | 32.37 | 32.39 | 32.26 | 32.32 | 114,690 | -0.19(-0.60%) |
Mar 04, 2024 | 32.45 | 32.60 | 32.45 | 32.51 | 9,807 | -0.01(-0.04%) |
Mar 01, 2024 | 32.42 | 32.54 | 32.42 | 32.53 | 18,444 | +0.10(+0.30%) |
Feb 29, 2024 | 32.40 | 32.44 | 32.33 | 32.43 | 6,564 | +0.14(+0.43%) |
Feb 28, 2024 | 32.30 | 32.34 | 32.24 | 32.29 | 8,586 | -0.03(-0.10%) |
Feb 27, 2024 | 32.29 | 32.35 | 32.26 | 32.32 | 11,839 | -0.02(-0.05%) |
Feb 26, 2024 | 32.32 | 32.39 | 32.28 | 32.34 | 18,060 | -0.07(-0.22%) |
Feb 23, 2024 | 32.45 | 32.45 | 32.32 | 32.41 | 11,357 | +0.05(+0.16%) |
Feb 22, 2024 | 32.24 | 32.38 | 32.23 | 32.36 | 11,974 | +0.40(+1.24%) |
Feb 21, 2024 | 31.87 | 31.96 | 31.86 | 31.96 | 6,225 | +0.06(+0.20%) |
Feb 20, 2024 | 31.97 | 32.00 | 31.87 | 31.90 | 10,827 | -0.15(-0.47%) |
Feb 16, 2024 | 32.10 | 32.15 | 32.02 | 32.05 | 24,740 | -0.11(-0.34%) |
Feb 15, 2024 | 32.10 | 32.17 | 32.05 | 32.16 | 13,753 | +0.15(+0.47%) |
Feb 14, 2024 | 31.91 | 32.02 | 31.85 | 32.01 | 16,783 | +0.22(+0.68%) |
Feb 13, 2024 | 31.86 | 31.91 | 31.69 | 31.79 | 45,227 | -0.29(-0.92%) |
Feb 12, 2024 | 32.10 | 32.18 | 32.04 | 32.09 | 14,557 | -0.01(-0.03%) |
Feb 09, 2024 | 32.07 | 32.15 | 32.02 | 32.09 | 15,032 | +0.09(+0.29%) |
Feb 08, 2024 | 32.01 | 32.05 | 31.93 | 32.00 | 14,326 | -0.04(-0.12%) |
Feb 07, 2024 | 31.94 | 32.04 | 31.92 | 32.04 | 6,725 | +0.22(+0.69%) |
Feb 06, 2024 | 31.81 | 31.89 | 31.80 | 31.82 | 18,267 | +0.00(+0.00%) |
Feb 05, 2024 | 31.80 | 31.88 | 31.70 | 31.82 | 8,355 | -0.10(-0.32%) |
Feb 02, 2024 | 31.67 | 31.95 | 31.67 | 31.92 | 11,312 | +0.25(+0.79%) |
Feb 01, 2024 | 31.45 | 31.68 | 31.45 | 31.67 | 9,473 | +0.24(+0.76%) |
Jan 31, 2024 | 31.70 | 31.70 | 31.43 | 31.43 | 28,244 | -0.34(-1.07%) |
Jan 30, 2024 | 31.77 | 31.79 | 31.72 | 31.77 | 22,620 | -0.02(-0.05%) |
Jan 29, 2024 | 31.58 | 31.79 | 31.57 | 31.79 | 27,049 | +0.18(+0.58%) |
Jan 26, 2024 | 31.59 | 31.70 | 31.56 | 31.60 | 54,525 | -0.04(-0.14%) |
Jan 25, 2024 | 31.63 | 31.70 | 31.53 | 31.65 | 50,941 | +0.08(+0.25%) |
Jan 24, 2024 | 31.66 | 31.69 | 31.53 | 31.57 | 14,246 | +0.06(+0.20%) |
Jan 23, 2024 | 31.48 | 31.54 | 31.42 | 31.50 | 119,796 | +0.03(+0.09%) |
Jan 22, 2024 | 31.47 | 31.55 | 31.42 | 31.48 | 69,118 | +0.10(+0.33%) |
Jan 19, 2024 | 31.21 | 31.42 | 31.19 | 31.38 | 21,089 | +0.25(+0.82%) |
Jan 18, 2024 | 31.03 | 31.17 | 30.94 | 31.12 | 32,416 | +0.19(+0.63%) |
Jan 17, 2024 | 30.93 | 30.96 | 30.82 | 30.93 | 108,295 | -0.10(-0.33%) |
Jan 16, 2024 | 31.06 | 31.15 | 30.95 | 31.03 | 45,056 | -0.13(-0.40%) |
Jan 12, 2024 | 31.24 | 31.25 | 31.06 | 31.16 | 43,300 | +0.06(+0.20%) |
Jan 11, 2024 | 31.21 | 31.21 | 30.91 | 31.09 | 129,651 | -0.04(-0.12%) |
Jan 10, 2024 | 31.06 | 31.16 | 31.02 | 31.13 | 44,830 | +0.14(+0.44%) |
Jan 09, 2024 | 30.95 | 31.05 | 30.91 | 30.99 | 73,018 | -0.06(-0.19%) |
Jan 08, 2024 | 30.77 | 31.07 | 30.77 | 31.05 | 68,612 | +0.34(+1.09%) |
Jan 05, 2024 | 30.73 | 30.86 | 30.67 | 30.71 | 181,134 | -0.00(-0.02%) |
Jan 04, 2024 | 30.80 | 31.02 | 30.69 | 30.72 | 216,400 | +0.01(+0.05%) |
Jan 03, 2024 | 30.86 | 31.02 | 30.70 | 30.70 | 136,917 | -0.18(-0.59%) |