Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.28 | 32.36 | 32.28 | 32.33 | 9,323 | -0.02(-0.06%) |
Mar 27, 2024 | 32.19 | 32.35 | 32.17 | 32.35 | 7,820 | +0.01(+0.03%) |
Mar 26, 2024 | 32.61 | 32.61 | 32.33 | 32.34 | 1,778 | -0.10(-0.31%) |
Mar 25, 2024 | 32.50 | 32.50 | 32.44 | 32.44 | 830 | -0.16(-0.49%) |
Mar 22, 2024 | 32.57 | 32.65 | 32.57 | 32.60 | 1,441 | +0.04(+0.12%) |
Mar 21, 2024 | 32.67 | 32.67 | 32.52 | 32.56 | 5,779 | +0.13(+0.40%) |
Mar 20, 2024 | 32.24 | 32.43 | 32.24 | 32.43 | 7,425 | +0.29(+0.90%) |
Mar 19, 2024 | 31.76 | 32.14 | 31.76 | 32.14 | 8,447 | +0.21(+0.66%) |
Mar 18, 2024 | 32.14 | 32.14 | 31.90 | 31.93 | 4,213 | +0.27(+0.85%) |
Mar 15, 2024 | 31.78 | 31.78 | 31.64 | 31.66 | 2,036 | -0.39(-1.22%) |
Mar 14, 2024 | 32.05 | 32.05 | 31.87 | 32.05 | 931 | +0.03(+0.09%) |
Mar 13, 2024 | 32.00 | 32.11 | 31.95 | 32.02 | 6,217 | -0.11(-0.35%) |
Mar 12, 2024 | 31.73 | 32.13 | 31.73 | 32.13 | 903 | +0.60(+1.91%) |
Mar 11, 2024 | 31.67 | 31.67 | 31.43 | 31.53 | 1,862 | -0.20(-0.63%) |
Mar 08, 2024 | 32.16 | 32.37 | 31.66 | 31.73 | 7,464 | -0.32(-1.00%) |
Mar 07, 2024 | 31.71 | 32.09 | 31.71 | 32.05 | 6,102 | +0.46(+1.47%) |
Mar 06, 2024 | 31.65 | 31.69 | 31.54 | 31.59 | 2,696 | +0.17(+0.54%) |
Mar 05, 2024 | 31.71 | 31.71 | 31.36 | 31.41 | 2,700 | -0.55(-1.74%) |
Mar 04, 2024 | 32.00 | 32.03 | 31.97 | 31.97 | 5,224 | -0.07(-0.21%) |
Mar 01, 2024 | 31.75 | 32.04 | 31.75 | 32.04 | 35,575 | +0.30(+0.95%) |
Feb 29, 2024 | 31.66 | 31.74 | 31.66 | 31.74 | 403 | +0.30(+0.95%) |
Feb 28, 2024 | 31.40 | 31.44 | 31.39 | 31.44 | 655 | -0.16(-0.52%) |
Feb 27, 2024 | 31.61 | 31.61 | 31.50 | 31.60 | 926 | -0.01(-0.02%) |
Feb 26, 2024 | 31.79 | 31.82 | 31.61 | 31.61 | 2,000 | -0.10(-0.33%) |
Feb 23, 2024 | 31.90 | 31.90 | 31.68 | 31.71 | 4,658 | -0.03(-0.08%) |
Feb 22, 2024 | 31.43 | 31.77 | 31.43 | 31.74 | 3,105 | +1.00(+3.26%) |
Feb 21, 2024 | 30.71 | 30.74 | 30.52 | 30.74 | 3,863 | -0.03(-0.10%) |
Feb 20, 2024 | 31.00 | 31.00 | 30.64 | 30.77 | 3,462 | -0.37(-1.19%) |
Feb 16, 2024 | 31.35 | 31.40 | 31.14 | 31.14 | 7,283 | -0.19(-0.61%) |
Feb 15, 2024 | 31.35 | 31.35 | 31.30 | 31.33 | 1,349 | +0.01(+0.04%) |
Feb 14, 2024 | 31.12 | 31.32 | 31.12 | 31.32 | 2,345 | +0.42(+1.36%) |
Feb 13, 2024 | 30.84 | 31.12 | 30.78 | 30.90 | 7,123 | -0.43(-1.37%) |
Feb 12, 2024 | 31.58 | 31.59 | 31.33 | 31.33 | 5,813 | -0.18(-0.57%) |
Feb 09, 2024 | 31.44 | 31.53 | 31.44 | 31.51 | 3,177 | +0.32(+1.03%) |
Feb 08, 2024 | 31.21 | 31.21 | 31.12 | 31.19 | 14,580 | +0.05(+0.18%) |
Feb 07, 2024 | 30.91 | 31.17 | 30.91 | 31.14 | 2,269 | +0.42(+1.38%) |
Feb 06, 2024 | 30.80 | 30.80 | 30.57 | 30.71 | 2,157 | -0.08(-0.24%) |
Feb 05, 2024 | 30.78 | 30.79 | 30.76 | 30.79 | 875 | +0.05(+0.15%) |
Feb 02, 2024 | 30.42 | 30.78 | 30.42 | 30.74 | 2,109 | +0.71(+2.36%) |
Feb 01, 2024 | 29.87 | 30.07 | 29.87 | 30.03 | 3,806 | +0.36(+1.20%) |
Jan 31, 2024 | 29.93 | 29.93 | 29.65 | 29.68 | 3,852 | -0.54(-1.80%) |
Jan 30, 2024 | 30.40 | 30.40 | 30.22 | 30.22 | 2,391 | -0.10(-0.34%) |
Jan 29, 2024 | 30.09 | 30.32 | 30.07 | 30.32 | 2,058 | +0.33(+1.11%) |
Jan 26, 2024 | 30.06 | 30.10 | 29.98 | 29.99 | 5,109 | -0.02(-0.06%) |
Jan 25, 2024 | 30.00 | 30.01 | 29.86 | 30.01 | 11,080 | +0.07(+0.23%) |
Jan 24, 2024 | 30.08 | 30.12 | 29.93 | 29.94 | 4,538 | +0.18(+0.60%) |
Jan 23, 2024 | 29.77 | 29.77 | 29.62 | 29.76 | 4,376 | +0.09(+0.30%) |
Jan 22, 2024 | 29.81 | 29.81 | 29.67 | 29.67 | 4,171 | +0.10(+0.34%) |
Jan 19, 2024 | 29.34 | 29.57 | 29.34 | 29.57 | 3,798 | +0.40(+1.36%) |
Jan 18, 2024 | 29.03 | 29.18 | 29.03 | 29.17 | 2,565 | +0.34(+1.19%) |
Jan 17, 2024 | 28.62 | 28.83 | 28.62 | 28.83 | 4,111 | -0.11(-0.38%) |
Jan 16, 2024 | 28.94 | 29.03 | 28.88 | 28.94 | 2,697 | +0.00(+0.00%) |
Jan 12, 2024 | 28.92 | 28.94 | 28.87 | 28.94 | 2,290 | +0.04(+0.14%) |
Jan 11, 2024 | 28.63 | 28.90 | 28.63 | 28.90 | 20,038 | +0.12(+0.43%) |
Jan 10, 2024 | 28.71 | 28.86 | 28.71 | 28.78 | 3,329 | +0.32(+1.11%) |
Jan 09, 2024 | 28.35 | 28.48 | 28.35 | 28.46 | 1,287 | +0.08(+0.28%) |
Jan 08, 2024 | 28.08 | 28.38 | 28.08 | 28.38 | 1,793 | +0.61(+2.18%) |
Jan 05, 2024 | 27.72 | 27.77 | 27.70 | 27.77 | 814 | +0.04(+0.14%) |
Jan 04, 2024 | 27.94 | 27.94 | 27.74 | 27.74 | 1,807 | -0.10(-0.34%) |
Jan 03, 2024 | 27.93 | 27.93 | 27.83 | 27.83 | 839 | -0.21(-0.74%) |