Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.92 | 33.12 | 32.92 | 33.12 | 217 | +0.11(+0.34%) |
Mar 27, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 232 | +0.70(+2.16%) |
Mar 26, 2024 | 32.56 | 32.59 | 32.31 | 32.31 | 759 | -0.10(-0.32%) |
Mar 25, 2024 | 32.41 | 32.52 | 32.41 | 32.41 | 586 | +0.04(+0.11%) |
Mar 22, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 100 | -0.31(-0.94%) |
Mar 21, 2024 | 32.62 | 32.70 | 32.58 | 32.68 | 1,355 | +0.37(+1.14%) |
Mar 20, 2024 | 32.28 | 32.32 | 32.22 | 32.32 | 1,245 | +0.48(+1.52%) |
Mar 19, 2024 | 31.51 | 31.88 | 31.51 | 31.83 | 737 | +0.15(+0.47%) |
Mar 18, 2024 | 31.81 | 31.81 | 31.68 | 31.68 | 2,293 | -0.10(-0.33%) |
Mar 15, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | +0.06(+0.19%) |
Mar 14, 2024 | 31.74 | 31.74 | 31.73 | 31.73 | 1,510 | -0.40(-1.26%) |
Mar 13, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 15 | +0.07(+0.23%) |
Mar 12, 2024 | 32.09 | 32.09 | 32.06 | 32.06 | 247 | +0.02(+0.05%) |
Mar 11, 2024 | 31.99 | 32.04 | 31.99 | 32.04 | 3,188 | +0.02(+0.05%) |
Mar 08, 2024 | 32.17 | 32.17 | 32.03 | 32.03 | 412 | -0.07(-0.22%) |
Mar 07, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.26(+0.82%) |
Mar 06, 2024 | 31.86 | 31.86 | 31.80 | 31.84 | 1,974 | +0.15(+0.48%) |
Mar 05, 2024 | 31.74 | 31.74 | 31.68 | 31.68 | 479 | +0.03(+0.10%) |
Mar 04, 2024 | 31.75 | 31.85 | 31.65 | 31.65 | 4,008 | +0.05(+0.16%) |
Mar 01, 2024 | 31.31 | 31.64 | 31.31 | 31.60 | 828 | +0.23(+0.73%) |
Feb 29, 2024 | 31.44 | 31.44 | 31.37 | 31.37 | 952 | +0.09(+0.27%) |
Feb 28, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 259 | -0.07(-0.23%) |
Feb 27, 2024 | 31.36 | 31.43 | 31.27 | 31.36 | 771 | +0.08(+0.25%) |
Feb 26, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 65 | -0.11(-0.35%) |
Feb 23, 2024 | 31.26 | 31.39 | 31.21 | 31.39 | 15,043 | +0.13(+0.41%) |
Feb 22, 2024 | 30.98 | 31.26 | 30.98 | 31.26 | 5,742 | +0.23(+0.73%) |
Feb 21, 2024 | 31.06 | 31.06 | 30.80 | 31.03 | 16,749 | +0.06(+0.20%) |
Feb 20, 2024 | 30.82 | 30.97 | 30.82 | 30.97 | 421 | -0.18(-0.59%) |
Feb 16, 2024 | 31.06 | 31.29 | 31.06 | 31.16 | 2,336 | -0.17(-0.55%) |
Feb 15, 2024 | 31.28 | 31.33 | 31.23 | 31.33 | 3,359 | +0.63(+2.04%) |
Feb 14, 2024 | 30.44 | 30.70 | 30.44 | 30.70 | 656 | +0.48(+1.59%) |
Feb 13, 2024 | 30.42 | 30.42 | 30.12 | 30.22 | 36,451 | -0.81(-2.61%) |
Feb 12, 2024 | 31.13 | 31.14 | 31.03 | 31.03 | 50,676 | +0.30(+0.97%) |
Feb 09, 2024 | 30.59 | 30.74 | 30.59 | 30.74 | 542 | +0.25(+0.83%) |
Feb 08, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 49 | +0.22(+0.72%) |
Feb 07, 2024 | 30.24 | 30.26 | 30.24 | 30.26 | 366 | +0.00(+0.00%) |
Feb 06, 2024 | 30.09 | 30.30 | 30.09 | 30.26 | 2,164 | +0.02(+0.05%) |
Feb 05, 2024 | 30.28 | 30.28 | 30.18 | 30.25 | 752 | -0.31(-1.00%) |
Feb 02, 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 753 | -0.21(-0.69%) |
Feb 01, 2024 | 30.43 | 30.76 | 30.21 | 30.76 | 3,343 | +0.40(+1.32%) |
Jan 31, 2024 | 30.85 | 31.00 | 30.36 | 30.36 | 1,932 | -0.62(-2.00%) |
Jan 30, 2024 | 31.01 | 31.01 | 30.98 | 30.98 | 1,866 | -0.13(-0.42%) |
Jan 29, 2024 | 30.78 | 31.11 | 30.77 | 31.11 | 1,135 | +0.23(+0.76%) |
Jan 26, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | +0.07(+0.22%) |
Jan 25, 2024 | 30.63 | 30.81 | 30.63 | 30.81 | 185 | +0.20(+0.66%) |
Jan 24, 2024 | 30.64 | 30.67 | 30.52 | 30.61 | 2,543 | -0.16(-0.50%) |
Jan 23, 2024 | 30.73 | 30.76 | 30.66 | 30.76 | 1,787 | -0.24(-0.77%) |
Jan 22, 2024 | 30.84 | 31.00 | 30.84 | 31.00 | 366 | +0.45(+1.47%) |
Jan 19, 2024 | 30.14 | 30.55 | 30.10 | 30.55 | 1,771 | +0.30(+1.00%) |
Jan 18, 2024 | 30.07 | 30.25 | 30.02 | 30.25 | 1,536 | +0.20(+0.66%) |
Jan 17, 2024 | 30.09 | 30.09 | 29.87 | 30.05 | 2,986 | -0.27(-0.88%) |
Jan 16, 2024 | 30.26 | 30.32 | 30.18 | 30.32 | 1,284 | -0.17(-0.56%) |
Jan 12, 2024 | 30.60 | 30.61 | 30.49 | 30.49 | 7,230 | -0.12(-0.39%) |
Jan 11, 2024 | 30.38 | 30.61 | 30.38 | 30.61 | 412 | -0.08(-0.25%) |
Jan 10, 2024 | 30.49 | 30.68 | 30.48 | 30.68 | 1,233 | +0.08(+0.25%) |
Jan 09, 2024 | 30.49 | 30.68 | 30.49 | 30.61 | 2,290 | -0.27(-0.89%) |
Jan 08, 2024 | 30.54 | 30.88 | 30.54 | 30.88 | 1,234 | +0.49(+1.61%) |
Jan 05, 2024 | 30.39 | 30.39 | 30.31 | 30.39 | 2,929 | +0.03(+0.10%) |
Jan 04, 2024 | 30.24 | 30.36 | 30.24 | 30.36 | 285 | +0.13(+0.43%) |
Jan 03, 2024 | 30.45 | 30.45 | 30.23 | 30.23 | 1,364 | -0.83(-2.67%) |