Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.41 | 32.33 | 32.17 | 32.31 | 751,302 | +0.03(+0.09%) |
Mar 27, 2024 | 32.25 | 32.33 | 32.24 | 32.29 | 358,605 | +0.28(+0.87%) |
Mar 26, 2024 | 32.51 | 32.55 | 31.98 | 32.01 | 368,842 | -0.37(-1.14%) |
Mar 25, 2024 | 32.42 | 32.53 | 32.33 | 32.37 | 305,135 | +0.00(+0.00%) |
Mar 22, 2024 | 32.80 | 32.86 | 32.29 | 32.37 | 336,158 | -0.31(-0.94%) |
Mar 21, 2024 | 32.52 | 32.74 | 32.37 | 32.68 | 231,648 | +0.30(+0.92%) |
Mar 20, 2024 | 31.88 | 32.39 | 31.83 | 32.38 | 222,916 | +0.31(+0.96%) |
Mar 19, 2024 | 31.86 | 32.16 | 31.61 | 32.08 | 261,240 | +0.21(+0.65%) |
Mar 18, 2024 | 31.85 | 32.08 | 31.77 | 31.87 | 253,688 | +0.06(+0.19%) |
Mar 15, 2024 | 31.37 | 31.84 | 31.37 | 31.81 | 521,724 | +0.15(+0.47%) |
Mar 14, 2024 | 31.85 | 31.89 | 31.46 | 31.66 | 261,084 | -0.34(-1.05%) |
Mar 13, 2024 | 31.90 | 32.19 | 31.90 | 32.00 | 323,759 | +0.07(+0.22%) |
Mar 12, 2024 | 31.66 | 31.95 | 31.62 | 31.93 | 173,216 | +0.10(+0.31%) |
Mar 11, 2024 | 31.93 | 31.96 | 31.72 | 31.83 | 139,138 | -0.05(-0.15%) |
Mar 08, 2024 | 31.74 | 31.89 | 31.64 | 31.88 | 232,038 | +0.38(+1.19%) |
Mar 07, 2024 | 31.55 | 31.61 | 31.38 | 31.50 | 243,618 | +0.16(+0.50%) |
Mar 06, 2024 | 31.44 | 31.65 | 31.33 | 31.35 | 307,854 | -0.01(-0.03%) |
Mar 05, 2024 | 31.44 | 31.60 | 31.29 | 31.36 | 203,343 | -0.18(-0.56%) |
Mar 04, 2024 | 31.09 | 31.53 | 30.91 | 31.53 | 295,514 | +0.44(+1.43%) |
Mar 01, 2024 | 31.03 | 31.31 | 30.88 | 31.09 | 294,245 | +0.00(+0.00%) |
Feb 29, 2024 | 31.52 | 31.52 | 31.01 | 31.09 | 453,664 | -0.15(-0.47%) |
Feb 28, 2024 | 31.13 | 31.56 | 31.10 | 31.24 | 366,887 | -0.08(-0.25%) |
Feb 27, 2024 | 31.27 | 31.46 | 31.23 | 31.32 | 311,827 | +0.26(+0.83%) |
Feb 26, 2024 | 31.36 | 31.53 | 31.02 | 31.06 | 346,105 | -0.41(-1.29%) |
Feb 23, 2024 | 31.76 | 31.80 | 31.46 | 31.46 | 201,359 | -0.27(-0.84%) |
Feb 22, 2024 | 31.68 | 31.78 | 31.49 | 31.73 | 245,016 | -0.10(-0.31%) |
Feb 21, 2024 | 31.59 | 31.96 | 31.44 | 31.83 | 259,501 | +0.29(+0.91%) |
Feb 20, 2024 | 30.86 | 31.88 | 30.83 | 31.54 | 367,824 | +0.59(+1.92%) |
Feb 16, 2024 | 30.37 | 31.09 | 30.05 | 30.95 | 445,066 | +0.04(+0.13%) |
Feb 15, 2024 | 30.55 | 30.94 | 30.55 | 30.91 | 247,780 | +0.48(+1.58%) |
Feb 14, 2024 | 30.39 | 30.58 | 30.22 | 30.43 | 228,259 | +0.26(+0.85%) |
Feb 13, 2024 | 30.03 | 30.31 | 29.81 | 30.17 | 580,324 | -0.49(-1.60%) |
Feb 12, 2024 | 30.55 | 30.82 | 30.48 | 30.67 | 386,534 | +0.19(+0.61%) |
Feb 09, 2024 | 30.05 | 30.48 | 29.88 | 30.48 | 265,601 | +0.38(+1.27%) |
Feb 08, 2024 | 29.76 | 30.18 | 29.76 | 30.10 | 284,313 | +0.32(+1.09%) |
Feb 07, 2024 | 29.96 | 30.06 | 29.76 | 29.77 | 255,934 | -0.21(-0.69%) |
Feb 06, 2024 | 29.96 | 30.20 | 29.89 | 29.98 | 295,456 | +0.02(+0.07%) |
Feb 05, 2024 | 30.22 | 30.22 | 29.96 | 29.96 | 280,075 | -0.44(-1.45%) |
Feb 02, 2024 | 30.58 | 30.67 | 30.11 | 30.40 | 281,341 | -0.51(-1.65%) |
Feb 01, 2024 | 30.67 | 30.95 | 30.40 | 30.91 | 278,975 | +0.29(+0.96%) |
Jan 31, 2024 | 31.53 | 31.56 | 30.61 | 30.62 | 551,087 | -0.85(-2.72%) |
Jan 30, 2024 | 31.46 | 31.57 | 31.18 | 31.47 | 202,214 | -0.10(-0.31%) |
Jan 29, 2024 | 31.39 | 31.66 | 31.28 | 31.57 | 231,457 | +0.15(+0.47%) |
Jan 26, 2024 | 31.46 | 31.57 | 31.23 | 31.42 | 246,270 | +0.15(+0.47%) |
Jan 25, 2024 | 31.35 | 31.50 | 31.13 | 31.27 | 221,728 | +0.33(+1.08%) |
Jan 24, 2024 | 31.52 | 31.53 | 30.87 | 30.94 | 258,889 | -0.32(-1.04%) |
Jan 23, 2024 | 31.60 | 31.62 | 31.11 | 31.26 | 175,380 | -0.16(-0.50%) |
Jan 22, 2024 | 31.38 | 31.62 | 31.27 | 31.42 | 256,923 | +0.13(+0.41%) |
Jan 19, 2024 | 31.10 | 31.33 | 30.81 | 31.29 | 308,486 | +0.37(+1.20%) |
Jan 18, 2024 | 31.24 | 31.40 | 30.67 | 30.92 | 363,886 | -0.21(-0.69%) |
Jan 17, 2024 | 31.93 | 32.20 | 31.05 | 31.14 | 323,737 | -1.04(-3.22%) |
Jan 16, 2024 | 32.07 | 32.37 | 32.05 | 32.17 | 322,650 | +0.00(+0.00%) |
Jan 12, 2024 | 32.00 | 32.18 | 31.90 | 32.17 | 234,226 | +0.43(+1.35%) |
Jan 11, 2024 | 31.53 | 31.74 | 31.42 | 31.74 | 211,445 | +0.13(+0.40%) |
Jan 10, 2024 | 31.31 | 31.67 | 31.30 | 31.62 | 164,435 | +0.28(+0.90%) |
Jan 09, 2024 | 31.17 | 31.53 | 31.10 | 31.33 | 314,443 | +0.04(+0.12%) |
Jan 08, 2024 | 31.10 | 31.34 | 31.02 | 31.29 | 308,369 | +0.27(+0.88%) |
Jan 05, 2024 | 31.18 | 31.38 | 30.99 | 31.02 | 274,982 | -0.35(-1.12%) |
Jan 04, 2024 | 31.38 | 31.43 | 31.24 | 31.37 | 306,028 | +0.15(+0.47%) |
Jan 03, 2024 | 31.45 | 31.55 | 31.09 | 31.23 | 335,199 | -0.28(-0.90%) |