Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.45 | 32.58 | 32.42 | 32.48 | 65,962 | -0.09(-0.28%) |
Mar 27, 2024 | 32.40 | 32.61 | 32.36 | 32.57 | 30,415 | +0.34(+1.05%) |
Mar 26, 2024 | 32.33 | 32.43 | 32.23 | 32.23 | 150,818 | +0.01(+0.03%) |
Mar 25, 2024 | 32.13 | 32.37 | 32.13 | 32.22 | 37,724 | -0.04(-0.12%) |
Mar 22, 2024 | 32.34 | 32.40 | 32.23 | 32.26 | 37,231 | -0.14(-0.43%) |
Mar 21, 2024 | 32.50 | 32.50 | 32.32 | 32.40 | 72,563 | +0.00(+0.00%) |
Mar 20, 2024 | 32.00 | 32.45 | 31.90 | 32.40 | 48,713 | +0.41(+1.28%) |
Mar 19, 2024 | 31.94 | 32.07 | 31.84 | 31.99 | 51,830 | -0.04(-0.12%) |
Mar 18, 2024 | 31.98 | 32.03 | 31.89 | 32.03 | 55,357 | +0.17(+0.53%) |
Mar 15, 2024 | 31.90 | 31.96 | 31.82 | 31.86 | 31,903 | -0.02(-0.06%) |
Mar 14, 2024 | 32.15 | 32.15 | 31.72 | 31.88 | 87,053 | -0.21(-0.65%) |
Mar 13, 2024 | 32.03 | 32.17 | 32.01 | 32.09 | 30,360 | +0.05(+0.16%) |
Mar 12, 2024 | 31.95 | 32.15 | 31.86 | 32.04 | 54,392 | +0.17(+0.53%) |
Mar 11, 2024 | 31.79 | 31.87 | 31.71 | 31.87 | 24,385 | -0.31(-0.96%) |
Mar 08, 2024 | 32.24 | 32.37 | 32.05 | 32.18 | 32,032 | +0.09(+0.28%) |
Mar 07, 2024 | 32.00 | 32.15 | 31.93 | 32.09 | 135,976 | +0.26(+0.82%) |
Mar 06, 2024 | 31.70 | 31.93 | 31.70 | 31.83 | 45,456 | +0.58(+1.86%) |
Mar 05, 2024 | 31.36 | 31.52 | 31.20 | 31.25 | 53,267 | -0.01(-0.03%) |
Mar 04, 2024 | 31.31 | 31.39 | 31.26 | 31.26 | 40,067 | -0.27(-0.86%) |
Mar 01, 2024 | 31.26 | 31.56 | 31.21 | 31.53 | 42,187 | +0.32(+1.03%) |
Feb 29, 2024 | 31.35 | 31.38 | 31.13 | 31.21 | 37,629 | +0.09(+0.29%) |
Feb 28, 2024 | 31.09 | 31.25 | 31.08 | 31.12 | 67,054 | -0.17(-0.54%) |
Feb 27, 2024 | 31.19 | 31.32 | 31.19 | 31.29 | 21,952 | +0.12(+0.38%) |
Feb 26, 2024 | 31.15 | 31.25 | 31.12 | 31.17 | 26,805 | +0.00(+0.00%) |
Feb 23, 2024 | 31.18 | 31.25 | 31.13 | 31.17 | 39,128 | -0.01(-0.03%) |
Feb 22, 2024 | 31.17 | 31.23 | 31.08 | 31.18 | 37,245 | +0.22(+0.71%) |
Feb 21, 2024 | 30.98 | 31.05 | 30.86 | 30.96 | 34,716 | -0.07(-0.23%) |
Feb 20, 2024 | 31.07 | 31.20 | 30.96 | 31.03 | 57,025 | +0.09(+0.29%) |
Feb 16, 2024 | 30.82 | 31.10 | 30.82 | 30.94 | 40,741 | -0.01(-0.03%) |
Feb 15, 2024 | 30.74 | 30.95 | 30.67 | 30.95 | 52,894 | +0.26(+0.85%) |
Feb 14, 2024 | 30.56 | 30.71 | 30.50 | 30.69 | 32,838 | +0.36(+1.19%) |
Feb 13, 2024 | 30.60 | 30.60 | 30.16 | 30.33 | 81,415 | -0.55(-1.78%) |
Feb 12, 2024 | 30.69 | 31.03 | 30.69 | 30.88 | 117,532 | +0.23(+0.75%) |
Feb 09, 2024 | 30.60 | 30.75 | 30.50 | 30.65 | 127,390 | +0.04(+0.13%) |
Feb 08, 2024 | 30.59 | 30.66 | 30.52 | 30.61 | 67,343 | -0.14(-0.46%) |
Feb 07, 2024 | 30.79 | 30.82 | 30.72 | 30.75 | 109,521 | -0.01(-0.03%) |
Feb 06, 2024 | 30.51 | 30.78 | 30.50 | 30.76 | 148,182 | +0.20(+0.65%) |
Feb 05, 2024 | 30.58 | 30.63 | 30.40 | 30.56 | 131,386 | -0.23(-0.75%) |
Feb 02, 2024 | 30.80 | 30.84 | 30.67 | 30.79 | 56,390 | -0.27(-0.87%) |
Feb 01, 2024 | 30.83 | 31.09 | 30.79 | 31.06 | 147,814 | +0.34(+1.11%) |
Jan 31, 2024 | 31.03 | 31.15 | 30.67 | 30.72 | 146,868 | -0.17(-0.55%) |
Jan 30, 2024 | 30.94 | 30.94 | 30.78 | 30.89 | 128,688 | -0.11(-0.35%) |
Jan 29, 2024 | 30.85 | 31.02 | 30.75 | 31.00 | 127,084 | +0.20(+0.65%) |
Jan 26, 2024 | 30.80 | 30.89 | 30.77 | 30.80 | 72,436 | +0.00(+0.00%) |
Jan 25, 2024 | 30.80 | 30.84 | 30.67 | 30.80 | 52,693 | +0.17(+0.56%) |
Jan 24, 2024 | 30.84 | 30.88 | 30.62 | 30.63 | 41,067 | +0.12(+0.39%) |
Jan 23, 2024 | 30.46 | 30.57 | 30.38 | 30.51 | 51,702 | -0.07(-0.23%) |
Jan 22, 2024 | 30.52 | 30.69 | 30.52 | 30.58 | 70,933 | +0.15(+0.49%) |
Jan 19, 2024 | 30.28 | 30.45 | 30.20 | 30.43 | 100,109 | +0.04(+0.13%) |
Jan 18, 2024 | 30.38 | 30.43 | 30.23 | 30.39 | 531,184 | +0.23(+0.76%) |
Jan 17, 2024 | 30.02 | 30.21 | 30.01 | 30.16 | 108,534 | -0.38(-1.24%) |
Jan 16, 2024 | 30.82 | 30.82 | 30.50 | 30.54 | 45,428 | -0.70(-2.24%) |
Jan 12, 2024 | 31.34 | 31.44 | 31.16 | 31.24 | 26,807 | +0.10(+0.32%) |
Jan 11, 2024 | 31.17 | 31.23 | 30.86 | 31.14 | 364,043 | -0.12(-0.38%) |
Jan 10, 2024 | 31.20 | 31.33 | 31.19 | 31.26 | 264,894 | +0.07(+0.22%) |
Jan 09, 2024 | 31.13 | 31.23 | 31.09 | 31.19 | 51,297 | -0.18(-0.57%) |
Jan 08, 2024 | 31.04 | 31.39 | 31.04 | 31.37 | 322,059 | +0.35(+1.13%) |
Jan 05, 2024 | 30.93 | 31.35 | 30.93 | 31.02 | 36,409 | -0.06(-0.19%) |
Jan 04, 2024 | 31.05 | 31.20 | 31.02 | 31.08 | 22,689 | -0.06(-0.19%) |
Jan 03, 2024 | 30.99 | 31.20 | 30.97 | 31.14 | 88,049 | -0.22(-0.70%) |