Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.00 | 32.17 | 31.09 | 31.09 | 43,798 | -0.68(-2.14%) |
Mar 27, 2024 | 32.00 | 32.00 | 31.60 | 31.77 | 5,065 | -0.00(-0.02%) |
Mar 26, 2024 | 31.66 | 31.88 | 31.56 | 31.77 | 3,720 | +0.17(+0.55%) |
Mar 25, 2024 | 31.51 | 31.97 | 31.51 | 31.60 | 6,727 | -0.05(-0.16%) |
Mar 22, 2024 | 32.02 | 32.05 | 31.65 | 31.65 | 1,500 | -0.38(-1.19%) |
Mar 21, 2024 | 32.06 | 32.20 | 31.95 | 32.03 | 10,444 | -0.05(-0.16%) |
Mar 20, 2024 | 31.79 | 32.20 | 31.75 | 32.08 | 18,658 | +0.10(+0.31%) |
Mar 19, 2024 | 31.39 | 31.98 | 31.31 | 31.98 | 18,883 | +0.51(+1.62%) |
Mar 18, 2024 | 31.26 | 31.80 | 31.25 | 31.47 | 13,090 | -0.17(-0.54%) |
Mar 15, 2024 | 31.45 | 31.80 | 31.40 | 31.64 | 11,450 | -0.35(-1.09%) |
Mar 14, 2024 | 31.81 | 32.06 | 31.60 | 31.99 | 6,077 | +0.24(+0.77%) |
Mar 13, 2024 | 31.73 | 31.75 | 31.56 | 31.75 | 6,195 | +0.02(+0.08%) |
Mar 12, 2024 | 31.50 | 31.72 | 31.25 | 31.72 | 6,969 | +0.17(+0.53%) |
Mar 11, 2024 | 31.33 | 31.58 | 31.33 | 31.55 | 5,195 | -0.07(-0.22%) |
Mar 08, 2024 | 31.57 | 31.71 | 31.43 | 31.62 | 6,282 | +0.05(+0.17%) |
Mar 07, 2024 | 31.50 | 31.57 | 31.45 | 31.57 | 10,952 | +0.10(+0.33%) |
Mar 06, 2024 | 31.44 | 31.50 | 31.33 | 31.46 | 5,903 | +0.06(+0.18%) |
Mar 05, 2024 | 31.34 | 31.50 | 31.21 | 31.41 | 9,524 | +0.23(+0.73%) |
Mar 04, 2024 | 31.49 | 31.50 | 31.17 | 31.18 | 12,422 | +0.00(+0.00%) |
Mar 01, 2024 | 31.32 | 31.32 | 31.17 | 31.18 | 4,276 | -0.27(-0.85%) |
Feb 29, 2024 | 30.97 | 31.49 | 30.97 | 31.44 | 30,338 | +0.43(+1.40%) |
Feb 28, 2024 | 30.57 | 31.01 | 30.57 | 31.01 | 6,279 | +0.12(+0.38%) |
Feb 27, 2024 | 30.82 | 31.01 | 30.52 | 30.89 | 9,378 | -0.07(-0.22%) |
Feb 26, 2024 | 30.96 | 30.96 | 30.78 | 30.96 | 4,008 | +0.01(+0.03%) |
Feb 23, 2024 | 30.96 | 30.96 | 30.86 | 30.95 | 5,048 | +0.16(+0.51%) |
Feb 22, 2024 | 30.57 | 30.99 | 30.55 | 30.80 | 7,763 | -0.04(-0.12%) |
Feb 21, 2024 | 31.01 | 31.01 | 30.44 | 30.83 | 7,372 | +0.17(+0.56%) |
Feb 20, 2024 | 30.42 | 30.81 | 30.42 | 30.66 | 5,074 | +0.14(+0.46%) |
Feb 16, 2024 | 30.57 | 30.86 | 30.27 | 30.52 | 11,969 | -0.30(-0.96%) |
Feb 15, 2024 | 30.27 | 30.81 | 30.27 | 30.81 | 2,899 | +0.06(+0.19%) |
Feb 14, 2024 | 30.49 | 30.76 | 30.21 | 30.76 | 3,436 | -0.06(-0.19%) |
Feb 13, 2024 | 30.54 | 30.81 | 30.18 | 30.81 | 3,328 | +0.10(+0.32%) |
Feb 12, 2024 | 30.38 | 30.72 | 30.38 | 30.72 | 6,018 | +0.32(+1.07%) |
Feb 09, 2024 | 30.46 | 30.47 | 30.17 | 30.39 | 5,482 | -0.08(-0.26%) |
Feb 08, 2024 | 30.44 | 30.70 | 30.22 | 30.47 | 6,227 | +0.19(+0.62%) |
Feb 07, 2024 | 30.80 | 30.80 | 30.13 | 30.28 | 15,870 | +0.00(+0.00%) |
Feb 06, 2024 | 30.16 | 30.35 | 30.16 | 30.28 | 1,771 | +0.03(+0.10%) |
Feb 05, 2024 | 30.33 | 30.81 | 30.08 | 30.25 | 7,230 | -0.20(-0.65%) |
Feb 02, 2024 | 30.49 | 30.50 | 30.28 | 30.45 | 7,147 | -0.07(-0.23%) |
Feb 01, 2024 | 30.39 | 30.52 | 30.13 | 30.52 | 13,710 | +0.13(+0.42%) |
Jan 31, 2024 | 30.29 | 30.52 | 30.27 | 30.39 | 4,197 | -0.07(-0.23%) |
Jan 30, 2024 | 30.52 | 30.52 | 30.27 | 30.46 | 6,727 | -0.06(-0.19%) |
Jan 29, 2024 | 30.33 | 30.84 | 30.33 | 30.52 | 8,408 | +0.06(+0.21%) |
Jan 26, 2024 | 30.49 | 30.52 | 30.34 | 30.46 | 2,369 | +0.36(+1.19%) |
Jan 25, 2024 | 30.31 | 30.68 | 30.10 | 30.10 | 7,385 | -0.17(-0.55%) |
Jan 24, 2024 | 30.28 | 30.28 | 30.04 | 30.26 | 4,478 | -0.09(-0.29%) |
Jan 23, 2024 | 30.07 | 30.35 | 30.04 | 30.35 | 5,490 | +0.40(+1.35%) |
Jan 22, 2024 | 30.19 | 30.19 | 29.85 | 29.95 | 4,222 | -0.00(-0.01%) |
Jan 19, 2024 | 29.98 | 30.13 | 29.86 | 29.95 | 7,081 | -0.03(-0.09%) |
Jan 18, 2024 | 29.93 | 30.13 | 29.89 | 29.98 | 11,467 | +0.02(+0.07%) |
Jan 17, 2024 | 30.02 | 30.02 | 29.78 | 29.96 | 5,556 | -0.02(-0.07%) |
Jan 16, 2024 | 29.93 | 29.98 | 29.78 | 29.98 | 5,737 | +0.10(+0.33%) |
Jan 12, 2024 | 29.81 | 30.01 | 29.56 | 29.88 | 7,582 | +0.10(+0.33%) |
Jan 11, 2024 | 29.61 | 29.81 | 29.61 | 29.78 | 7,953 | +0.13(+0.43%) |
Jan 10, 2024 | 29.76 | 29.95 | 29.57 | 29.65 | 4,984 | -0.33(-1.09%) |
Jan 09, 2024 | 30.11 | 30.14 | 29.74 | 29.98 | 12,802 | -0.11(-0.37%) |
Jan 08, 2024 | 30.02 | 30.09 | 29.98 | 30.09 | 4,547 | +0.04(+0.15%) |
Jan 05, 2024 | 29.98 | 30.18 | 29.84 | 30.05 | 13,506 | -0.10(-0.33%) |
Jan 04, 2024 | 30.04 | 30.41 | 29.54 | 30.15 | 17,909 | -0.18(-0.58%) |
Jan 03, 2024 | 30.05 | 30.45 | 30.05 | 30.32 | 2,392 | +0.12(+0.39%) |