Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.00 | 32.00 | 31.90 | 31.95 | 199,319 | -0.06(-0.19%) |
Mar 27, 2024 | 31.83 | 32.01 | 31.68 | 32.01 | 498,937 | +0.28(+0.88%) |
Mar 26, 2024 | 31.74 | 31.83 | 31.72 | 31.73 | 240,084 | +0.04(+0.13%) |
Mar 25, 2024 | 31.56 | 31.75 | 31.56 | 31.69 | 382,764 | +0.10(+0.32%) |
Mar 22, 2024 | 31.60 | 31.70 | 31.55 | 31.59 | 950,141 | -0.10(-0.32%) |
Mar 21, 2024 | 31.81 | 31.81 | 31.66 | 31.69 | 447,972 | -0.14(-0.44%) |
Mar 20, 2024 | 31.56 | 31.86 | 31.44 | 31.83 | 317,588 | +0.26(+0.84%) |
Mar 19, 2024 | 31.41 | 31.66 | 31.41 | 31.57 | 336,939 | +0.10(+0.30%) |
Mar 18, 2024 | 31.60 | 31.60 | 31.39 | 31.47 | 221,591 | +0.03(+0.10%) |
Mar 15, 2024 | 31.34 | 31.50 | 31.33 | 31.44 | 420,558 | +0.17(+0.54%) |
Mar 14, 2024 | 31.51 | 31.51 | 31.13 | 31.27 | 271,896 | -0.11(-0.35%) |
Mar 13, 2024 | 31.32 | 31.44 | 31.28 | 31.38 | 169,504 | -0.02(-0.06%) |
Mar 12, 2024 | 31.35 | 31.40 | 31.19 | 31.40 | 291,040 | +0.16(+0.51%) |
Mar 11, 2024 | 31.29 | 31.29 | 31.06 | 31.24 | 204,666 | -0.29(-0.90%) |
Mar 08, 2024 | 31.67 | 31.69 | 31.47 | 31.52 | 300,196 | -0.05(-0.16%) |
Mar 07, 2024 | 31.54 | 31.62 | 31.47 | 31.57 | 533,924 | +0.12(+0.40%) |
Mar 06, 2024 | 31.52 | 31.56 | 31.40 | 31.45 | 323,989 | +0.38(+1.22%) |
Mar 05, 2024 | 31.07 | 31.19 | 30.99 | 31.07 | 223,114 | +0.12(+0.40%) |
Mar 04, 2024 | 31.08 | 31.08 | 30.91 | 30.95 | 233,765 | -0.30(-0.98%) |
Mar 01, 2024 | 31.14 | 31.25 | 31.00 | 31.25 | 292,956 | +0.29(+0.94%) |
Feb 29, 2024 | 31.08 | 31.09 | 30.85 | 30.96 | 312,572 | +0.05(+0.16%) |
Feb 28, 2024 | 30.95 | 30.95 | 30.82 | 30.91 | 240,684 | -0.11(-0.35%) |
Feb 27, 2024 | 30.95 | 31.04 | 30.93 | 31.02 | 304,487 | +0.14(+0.45%) |
Feb 26, 2024 | 30.97 | 30.97 | 30.82 | 30.88 | 259,611 | -0.21(-0.68%) |
Feb 23, 2024 | 31.04 | 31.13 | 30.97 | 31.09 | 490,985 | -0.01(-0.03%) |
Feb 22, 2024 | 31.15 | 31.15 | 30.97 | 31.10 | 272,946 | +0.21(+0.68%) |
Feb 21, 2024 | 30.89 | 30.89 | 30.71 | 30.89 | 528,016 | +0.00(+0.02%) |
Feb 20, 2024 | 30.94 | 30.96 | 30.82 | 30.89 | 417,080 | +0.08(+0.24%) |
Feb 16, 2024 | 30.85 | 30.92 | 30.69 | 30.81 | 292,573 | +0.01(+0.05%) |
Feb 15, 2024 | 30.55 | 30.80 | 30.44 | 30.80 | 529,836 | +0.32(+1.03%) |
Feb 14, 2024 | 30.49 | 30.49 | 30.32 | 30.48 | 297,029 | +0.28(+0.93%) |
Feb 13, 2024 | 30.44 | 30.44 | 30.08 | 30.20 | 466,313 | -0.50(-1.63%) |
Feb 12, 2024 | 30.60 | 30.77 | 30.53 | 30.70 | 326,284 | +0.19(+0.62%) |
Feb 09, 2024 | 30.51 | 30.52 | 30.37 | 30.51 | 482,327 | -0.04(-0.13%) |
Feb 08, 2024 | 30.58 | 30.58 | 30.41 | 30.55 | 536,393 | -0.24(-0.78%) |
Feb 07, 2024 | 30.85 | 30.87 | 30.69 | 30.79 | 215,899 | +0.01(+0.03%) |
Feb 06, 2024 | 30.64 | 30.79 | 30.58 | 30.78 | 924,617 | +0.18(+0.59%) |
Feb 05, 2024 | 30.75 | 30.75 | 30.46 | 30.60 | 817,145 | -0.40(-1.29%) |
Feb 02, 2024 | 31.10 | 31.10 | 30.90 | 31.00 | 477,083 | -0.23(-0.74%) |
Feb 01, 2024 | 31.13 | 31.30 | 31.05 | 31.23 | 1,098,793 | +0.22(+0.71%) |
Jan 31, 2024 | 31.31 | 31.34 | 30.95 | 31.01 | 379,093 | -0.15(-0.48%) |
Jan 30, 2024 | 31.08 | 31.18 | 30.93 | 31.16 | 277,975 | -0.03(-0.10%) |
Jan 29, 2024 | 31.12 | 31.20 | 30.95 | 31.19 | 880,487 | +0.25(+0.81%) |
Jan 26, 2024 | 30.98 | 30.99 | 30.85 | 30.94 | 251,069 | +0.06(+0.19%) |
Jan 25, 2024 | 30.90 | 30.90 | 30.70 | 30.88 | 326,904 | +0.20(+0.65%) |
Jan 24, 2024 | 30.87 | 30.87 | 30.66 | 30.68 | 405,950 | +0.18(+0.59%) |
Jan 23, 2024 | 30.53 | 30.53 | 30.37 | 30.50 | 471,598 | -0.03(-0.10%) |
Jan 22, 2024 | 30.45 | 30.65 | 30.45 | 30.53 | 292,019 | +0.05(+0.16%) |
Jan 19, 2024 | 30.42 | 30.48 | 30.22 | 30.48 | 283,059 | -0.02(-0.07%) |
Jan 18, 2024 | 30.43 | 30.50 | 30.28 | 30.50 | 224,000 | +0.10(+0.33%) |
Jan 17, 2024 | 30.35 | 30.40 | 30.20 | 30.40 | 242,053 | -0.28(-0.91%) |
Jan 16, 2024 | 31.00 | 31.00 | 30.63 | 30.68 | 193,078 | -0.42(-1.35%) |
Jan 12, 2024 | 31.24 | 31.30 | 31.05 | 31.10 | 744,577 | +0.07(+0.23%) |
Jan 11, 2024 | 31.15 | 31.15 | 30.78 | 31.03 | 303,119 | -0.03(-0.10%) |
Jan 10, 2024 | 31.14 | 31.14 | 31.01 | 31.06 | 334,704 | +0.03(+0.10%) |
Jan 09, 2024 | 31.15 | 31.15 | 30.98 | 31.03 | 274,862 | -0.33(-1.05%) |
Jan 08, 2024 | 31.27 | 31.37 | 31.06 | 31.36 | 328,667 | +0.01(+0.03%) |
Jan 05, 2024 | 31.37 | 31.61 | 31.28 | 31.35 | 494,963 | +0.06(+0.19%) |
Jan 04, 2024 | 31.30 | 31.44 | 31.26 | 31.29 | 519,188 | +0.20(+0.64%) |
Jan 03, 2024 | 31.02 | 31.15 | 30.88 | 31.09 | 827,348 | -0.02(-0.06%) |