Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.95 | 31.95 | 31.79 | 31.79 | 2,095 | -0.07(-0.22%) |
Mar 27, 2024 | 32.20 | 32.20 | 31.70 | 31.86 | 2,415 | -0.14(-0.44%) |
Mar 26, 2024 | 32.39 | 32.39 | 32.00 | 32.00 | 4,410 | -0.20(-0.62%) |
Mar 25, 2024 | 32.29 | 32.29 | 32.20 | 32.20 | 1,016 | -0.03(-0.09%) |
Mar 22, 2024 | 32.19 | 32.31 | 32.16 | 32.23 | 1,808 | +0.08(+0.26%) |
Mar 21, 2024 | 32.50 | 32.50 | 32.15 | 32.15 | 2,251 | +0.02(+0.07%) |
Mar 20, 2024 | 31.95 | 32.18 | 31.65 | 32.13 | 3,399 | +0.45(+1.41%) |
Mar 19, 2024 | 31.42 | 31.71 | 31.24 | 31.68 | 1,860 | +0.02(+0.06%) |
Mar 18, 2024 | 31.74 | 31.86 | 31.66 | 31.66 | 2,874 | +0.25(+0.80%) |
Mar 15, 2024 | 31.72 | 31.72 | 31.39 | 31.41 | 2,016 | -0.42(-1.31%) |
Mar 14, 2024 | 32.23 | 32.23 | 31.77 | 31.83 | 2,397 | -0.25(-0.79%) |
Mar 13, 2024 | 32.14 | 32.19 | 32.07 | 32.08 | 2,733 | -0.06(-0.18%) |
Mar 12, 2024 | 31.95 | 32.16 | 31.84 | 32.14 | 3,543 | +0.51(+1.61%) |
Mar 11, 2024 | 31.75 | 31.79 | 31.54 | 31.63 | 2,367 | -0.25(-0.78%) |
Mar 08, 2024 | 32.36 | 32.76 | 31.88 | 31.88 | 2,437 | -0.40(-1.24%) |
Mar 07, 2024 | 32.04 | 32.32 | 32.04 | 32.28 | 6,718 | +0.59(+1.87%) |
Mar 06, 2024 | 31.86 | 31.86 | 31.69 | 31.69 | 2,502 | +0.25(+0.81%) |
Mar 05, 2024 | 31.45 | 31.46 | 31.27 | 31.43 | 5,594 | -0.24(-0.77%) |
Mar 04, 2024 | 32.01 | 32.01 | 31.60 | 31.68 | 4,516 | -0.03(-0.10%) |
Mar 01, 2024 | 31.29 | 31.75 | 31.29 | 31.71 | 7,388 | +0.73(+2.35%) |
Feb 29, 2024 | 30.88 | 31.07 | 30.88 | 30.98 | 2,898 | +0.22(+0.72%) |
Feb 28, 2024 | 30.73 | 30.89 | 30.73 | 30.76 | 3,839 | -0.10(-0.32%) |
Feb 27, 2024 | 30.79 | 30.95 | 30.79 | 30.86 | 2,417 | +0.08(+0.26%) |
Feb 26, 2024 | 30.88 | 30.88 | 30.76 | 30.78 | 5,487 | +0.00(+0.00%) |
Feb 23, 2024 | 30.91 | 31.05 | 30.71 | 30.78 | 6,280 | -0.08(-0.26%) |
Feb 22, 2024 | 30.79 | 30.89 | 30.70 | 30.86 | 3,472 | +0.83(+2.76%) |
Feb 21, 2024 | 29.99 | 30.09 | 29.79 | 30.03 | 6,131 | -0.06(-0.21%) |
Feb 20, 2024 | 30.22 | 30.22 | 29.85 | 30.09 | 8,127 | -0.30(-0.98%) |
Feb 16, 2024 | 30.71 | 30.71 | 30.39 | 30.39 | 6,933 | -0.45(-1.46%) |
Feb 15, 2024 | 30.67 | 30.85 | 30.61 | 30.84 | 8,020 | +0.09(+0.29%) |
Feb 14, 2024 | 30.33 | 30.77 | 30.33 | 30.75 | 16,559 | +0.66(+2.19%) |
Feb 13, 2024 | 29.87 | 30.29 | 29.87 | 30.09 | 23,332 | -0.77(-2.50%) |
Feb 12, 2024 | 30.73 | 31.18 | 30.73 | 30.86 | 13,840 | +0.13(+0.42%) |
Feb 09, 2024 | 30.67 | 30.75 | 30.54 | 30.73 | 7,773 | +0.37(+1.22%) |
Feb 08, 2024 | 30.26 | 30.49 | 30.21 | 30.36 | 16,994 | +0.14(+0.46%) |
Feb 07, 2024 | 30.09 | 30.23 | 30.09 | 30.22 | 5,895 | -0.54(-1.76%) |
Feb 06, 2024 | 30.83 | 30.83 | 30.51 | 30.76 | 3,782 | +0.10(+0.33%) |
Feb 05, 2024 | 30.88 | 30.88 | 30.42 | 30.66 | 7,209 | -0.22(-0.71%) |
Feb 02, 2024 | 30.58 | 30.88 | 30.58 | 30.88 | 3,977 | +0.76(+2.52%) |
Feb 01, 2024 | 29.92 | 30.12 | 29.92 | 30.12 | 1,184 | +0.48(+1.62%) |
Jan 31, 2024 | 29.92 | 29.93 | 29.64 | 29.64 | 3,414 | -0.72(-2.37%) |
Jan 30, 2024 | 30.60 | 30.62 | 30.36 | 30.36 | 8,217 | -0.35(-1.14%) |
Jan 29, 2024 | 30.33 | 30.71 | 30.30 | 30.71 | 4,339 | +0.32(+1.04%) |
Jan 26, 2024 | 30.32 | 30.60 | 30.32 | 30.39 | 7,011 | +0.02(+0.06%) |
Jan 25, 2024 | 30.45 | 30.47 | 30.31 | 30.38 | 5,727 | +0.12(+0.40%) |
Jan 24, 2024 | 30.51 | 30.61 | 30.25 | 30.25 | 6,659 | +0.16(+0.54%) |
Jan 23, 2024 | 30.05 | 30.15 | 29.98 | 30.09 | 5,230 | +0.11(+0.38%) |
Jan 22, 2024 | 30.00 | 30.11 | 29.97 | 29.98 | 7,793 | +0.15(+0.50%) |
Jan 19, 2024 | 29.64 | 29.88 | 29.52 | 29.83 | 6,514 | +0.36(+1.24%) |
Jan 18, 2024 | 29.26 | 29.49 | 29.26 | 29.47 | 2,045 | +0.49(+1.68%) |
Jan 17, 2024 | 28.97 | 28.98 | 28.83 | 28.98 | 2,350 | -0.21(-0.72%) |
Jan 16, 2024 | 29.30 | 29.31 | 29.10 | 29.19 | 4,258 | -0.24(-0.82%) |
Jan 12, 2024 | 29.70 | 29.70 | 29.43 | 29.43 | 3,261 | -0.12(-0.40%) |
Jan 11, 2024 | 29.80 | 29.80 | 29.29 | 29.55 | 4,448 | +0.04(+0.14%) |
Jan 10, 2024 | 29.32 | 29.64 | 29.32 | 29.51 | 4,097 | +0.27(+0.92%) |
Jan 09, 2024 | 29.14 | 29.39 | 29.14 | 29.24 | 6,635 | -0.02(-0.06%) |
Jan 08, 2024 | 28.61 | 29.26 | 28.61 | 29.26 | 4,265 | +0.77(+2.72%) |
Jan 05, 2024 | 28.48 | 28.67 | 28.43 | 28.48 | 3,916 | +0.01(+0.02%) |
Jan 04, 2024 | 28.35 | 28.65 | 28.35 | 28.48 | 6,136 | -0.09(-0.33%) |
Jan 03, 2024 | 28.59 | 28.75 | 28.57 | 28.57 | 6,011 | -0.26(-0.90%) |