Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.88 | 32.01 | 31.88 | 31.95 | 1,304,747 | +0.08(+0.25%) |
Mar 27, 2024 | 31.66 | 31.87 | 31.66 | 31.87 | 1,274,024 | +0.38(+1.21%) |
Mar 26, 2024 | 31.64 | 31.68 | 31.48 | 31.49 | 1,522,654 | -0.07(-0.22%) |
Mar 25, 2024 | 31.58 | 31.64 | 31.55 | 31.56 | 1,445,822 | -0.06(-0.19%) |
Mar 22, 2024 | 31.77 | 31.78 | 31.61 | 31.62 | 1,620,130 | -0.13(-0.41%) |
Mar 21, 2024 | 31.72 | 31.84 | 31.72 | 31.75 | 2,643,333 | +0.17(+0.54%) |
Mar 20, 2024 | 31.22 | 31.63 | 31.19 | 31.58 | 1,314,080 | +0.35(+1.12%) |
Mar 19, 2024 | 30.95 | 31.25 | 30.95 | 31.23 | 1,368,487 | +0.21(+0.66%) |
Mar 18, 2024 | 31.09 | 31.15 | 31.01 | 31.02 | 1,406,025 | +0.08(+0.26%) |
Mar 15, 2024 | 30.81 | 31.03 | 30.81 | 30.95 | 1,328,432 | -0.11(-0.35%) |
Mar 14, 2024 | 31.24 | 31.25 | 30.86 | 31.05 | 1,348,476 | -0.17(-0.54%) |
Mar 13, 2024 | 31.23 | 31.30 | 31.13 | 31.22 | 1,223,113 | +0.03(+0.10%) |
Mar 12, 2024 | 31.04 | 31.23 | 30.91 | 31.19 | 1,213,095 | +0.23(+0.74%) |
Mar 11, 2024 | 30.95 | 31.00 | 30.81 | 30.96 | 1,077,447 | -0.05(-0.16%) |
Mar 08, 2024 | 31.23 | 31.36 | 30.96 | 31.01 | 1,927,998 | -0.14(-0.45%) |
Mar 07, 2024 | 31.05 | 31.21 | 31.03 | 31.15 | 1,476,385 | +0.30(+0.97%) |
Mar 06, 2024 | 30.90 | 30.98 | 30.78 | 30.86 | 1,737,609 | +0.15(+0.49%) |
Mar 05, 2024 | 30.82 | 30.90 | 30.58 | 30.71 | 2,735,836 | -0.20(-0.65%) |
Mar 04, 2024 | 30.98 | 31.05 | 30.91 | 30.91 | 1,600,519 | -0.05(-0.16%) |
Mar 01, 2024 | 30.74 | 30.98 | 30.69 | 30.95 | 1,657,925 | +0.25(+0.81%) |
Feb 29, 2024 | 30.72 | 30.78 | 30.53 | 30.71 | 2,137,811 | +0.15(+0.49%) |
Feb 28, 2024 | 30.53 | 30.64 | 30.50 | 30.56 | 2,377,380 | -0.09(-0.29%) |
Feb 27, 2024 | 30.59 | 30.66 | 30.53 | 30.65 | 1,766,892 | +0.11(+0.36%) |
Feb 26, 2024 | 30.57 | 30.66 | 30.50 | 30.54 | 2,194,219 | -0.06(-0.20%) |
Feb 23, 2024 | 30.57 | 30.66 | 30.51 | 30.60 | 1,474,742 | +0.07(+0.23%) |
Feb 22, 2024 | 30.35 | 30.58 | 30.28 | 30.53 | 1,671,469 | +0.48(+1.59%) |
Feb 21, 2024 | 29.95 | 30.05 | 29.82 | 30.05 | 1,901,755 | +0.02(+0.07%) |
Feb 20, 2024 | 30.07 | 30.08 | 29.91 | 30.03 | 2,006,356 | -0.19(-0.63%) |
Feb 16, 2024 | 30.34 | 30.43 | 30.18 | 30.22 | 1,534,915 | -0.15(-0.49%) |
Feb 15, 2024 | 30.11 | 30.40 | 30.11 | 30.37 | 1,502,742 | +0.32(+1.06%) |
Feb 14, 2024 | 29.94 | 30.08 | 29.77 | 30.05 | 2,106,217 | +0.32(+1.07%) |
Feb 13, 2024 | 29.78 | 29.88 | 29.51 | 29.73 | 1,338,302 | -0.55(-1.81%) |
Feb 12, 2024 | 30.13 | 30.42 | 30.13 | 30.28 | 1,566,220 | +0.14(+0.46%) |
Feb 09, 2024 | 29.99 | 30.16 | 29.95 | 30.14 | 1,356,748 | +0.17(+0.57%) |
Feb 08, 2024 | 29.82 | 29.97 | 29.80 | 29.97 | 1,704,325 | +0.13(+0.43%) |
Feb 07, 2024 | 29.81 | 29.88 | 29.67 | 29.84 | 1,188,399 | +0.16(+0.54%) |
Feb 06, 2024 | 29.58 | 29.68 | 29.55 | 29.68 | 2,003,869 | +0.13(+0.44%) |
Feb 05, 2024 | 29.63 | 29.64 | 29.38 | 29.55 | 1,462,643 | -0.18(-0.60%) |
Feb 02, 2024 | 29.49 | 29.83 | 29.42 | 29.73 | 1,424,252 | +0.17(+0.57%) |
Feb 01, 2024 | 29.32 | 29.56 | 29.18 | 29.56 | 1,994,160 | +0.35(+1.20%) |
Jan 31, 2024 | 29.62 | 29.68 | 29.20 | 29.21 | 1,432,944 | -0.52(-1.75%) |
Jan 30, 2024 | 29.71 | 29.78 | 29.68 | 29.73 | 1,290,326 | -0.06(-0.20%) |
Jan 29, 2024 | 29.50 | 29.79 | 29.49 | 29.79 | 1,512,062 | +0.26(+0.88%) |
Jan 26, 2024 | 29.52 | 29.63 | 29.46 | 29.53 | 1,362,072 | +0.01(+0.03%) |
Jan 25, 2024 | 29.49 | 29.54 | 29.36 | 29.52 | 1,486,770 | +0.21(+0.71%) |
Jan 24, 2024 | 29.53 | 29.55 | 29.29 | 29.31 | 1,614,827 | -0.05(-0.17%) |
Jan 23, 2024 | 29.41 | 29.44 | 29.24 | 29.36 | 1,696,732 | +0.02(+0.07%) |
Jan 22, 2024 | 29.23 | 29.39 | 29.22 | 29.34 | 1,626,231 | +0.21(+0.72%) |
Jan 19, 2024 | 28.94 | 29.14 | 28.76 | 29.13 | 1,472,196 | +0.34(+1.18%) |
Jan 18, 2024 | 28.68 | 28.82 | 28.53 | 28.79 | 2,156,517 | +0.23(+0.80%) |
Jan 17, 2024 | 28.47 | 28.59 | 28.41 | 28.56 | 1,513,222 | -0.16(-0.56%) |
Jan 16, 2024 | 28.80 | 28.83 | 28.62 | 28.72 | 1,662,323 | -0.19(-0.66%) |
Jan 12, 2024 | 29.05 | 29.11 | 28.83 | 28.91 | 1,306,903 | +0.00(+0.00%) |
Jan 11, 2024 | 28.95 | 28.97 | 28.65 | 28.91 | 1,733,622 | -0.03(-0.10%) |
Jan 10, 2024 | 28.87 | 29.00 | 28.77 | 28.94 | 1,555,184 | +0.10(+0.35%) |
Jan 09, 2024 | 28.78 | 28.93 | 28.71 | 28.84 | 1,268,830 | -0.14(-0.48%) |
Jan 08, 2024 | 28.61 | 28.98 | 28.56 | 28.98 | 1,305,129 | +0.38(+1.33%) |
Jan 05, 2024 | 28.52 | 28.78 | 28.51 | 28.60 | 2,015,061 | +0.03(+0.11%) |
Jan 04, 2024 | 28.64 | 28.77 | 28.54 | 28.57 | 2,014,398 | -0.07(-0.24%) |
Jan 03, 2024 | 28.85 | 28.85 | 28.61 | 28.64 | 2,154,219 | -0.38(-1.31%) |