Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.14 | 32.22 | 32.00 | 32.22 | 94,924 | -0.27(-0.83%) |
Mar 27, 2024 | 32.50 | 32.59 | 32.34 | 32.49 | 114,178 | +0.49(+1.53%) |
Mar 26, 2024 | 31.63 | 32.07 | 31.63 | 32.00 | 54,346 | +0.67(+2.14%) |
Mar 25, 2024 | 31.27 | 31.47 | 31.25 | 31.33 | 66,390 | -0.11(-0.35%) |
Mar 22, 2024 | 31.45 | 31.51 | 31.36 | 31.44 | 37,851 | -0.39(-1.23%) |
Mar 21, 2024 | 31.66 | 31.83 | 31.57 | 31.83 | 25,995 | -0.10(-0.31%) |
Mar 20, 2024 | 31.37 | 32.05 | 31.37 | 31.93 | 43,011 | +0.21(+0.66%) |
Mar 19, 2024 | 31.82 | 31.86 | 31.66 | 31.72 | 55,701 | +0.01(+0.03%) |
Mar 18, 2024 | 31.85 | 31.88 | 31.71 | 31.71 | 34,913 | -0.14(-0.44%) |
Mar 15, 2024 | 31.90 | 31.97 | 31.78 | 31.85 | 36,038 | +0.11(+0.35%) |
Mar 14, 2024 | 32.00 | 32.07 | 31.67 | 31.74 | 38,896 | -0.89(-2.72%) |
Mar 13, 2024 | 32.76 | 32.79 | 32.46 | 32.63 | 50,046 | +0.09(+0.27%) |
Mar 12, 2024 | 32.18 | 32.58 | 32.18 | 32.54 | 116,885 | +0.01(+0.03%) |
Mar 11, 2024 | 32.46 | 32.53 | 32.19 | 32.53 | 75,568 | +0.22(+0.68%) |
Mar 08, 2024 | 32.38 | 32.41 | 32.24 | 32.31 | 47,770 | -0.21(-0.65%) |
Mar 07, 2024 | 32.31 | 32.54 | 32.31 | 32.52 | 32,802 | +0.60(+1.89%) |
Mar 06, 2024 | 31.99 | 32.02 | 31.82 | 31.92 | 33,427 | +0.11(+0.33%) |
Mar 05, 2024 | 31.76 | 32.02 | 31.73 | 31.81 | 33,915 | +0.10(+0.32%) |
Mar 04, 2024 | 31.66 | 31.79 | 31.64 | 31.71 | 73,105 | -0.04(-0.13%) |
Mar 01, 2024 | 31.67 | 31.78 | 31.51 | 31.75 | 42,105 | -0.25(-0.78%) |
Feb 29, 2024 | 32.01 | 32.07 | 31.82 | 32.00 | 494,441 | +0.04(+0.13%) |
Feb 28, 2024 | 31.92 | 32.08 | 31.89 | 31.96 | 64,966 | +0.15(+0.47%) |
Feb 27, 2024 | 31.77 | 31.97 | 31.76 | 31.81 | 50,347 | +0.34(+1.08%) |
Feb 26, 2024 | 31.38 | 31.54 | 31.33 | 31.47 | 43,761 | -0.02(-0.06%) |
Feb 23, 2024 | 31.44 | 31.58 | 31.40 | 31.49 | 69,016 | +0.28(+0.90%) |
Feb 22, 2024 | 31.12 | 31.29 | 31.04 | 31.21 | 74,387 | +0.01(+0.03%) |
Feb 21, 2024 | 30.99 | 31.22 | 30.99 | 31.20 | 56,462 | +0.33(+1.07%) |
Feb 20, 2024 | 30.83 | 30.96 | 30.80 | 30.87 | 122,630 | +0.38(+1.25%) |
Feb 16, 2024 | 30.58 | 30.58 | 30.37 | 30.49 | 31,938 | -0.73(-2.34%) |
Feb 15, 2024 | 31.13 | 31.22 | 31.03 | 31.22 | 47,803 | +0.27(+0.87%) |
Feb 14, 2024 | 30.85 | 30.95 | 30.77 | 30.95 | 88,853 | +0.28(+0.91%) |
Feb 13, 2024 | 30.75 | 30.88 | 30.56 | 30.67 | 74,006 | -0.65(-2.08%) |
Feb 12, 2024 | 31.24 | 31.32 | 31.18 | 31.32 | 42,384 | -0.07(-0.22%) |
Feb 09, 2024 | 31.23 | 31.40 | 31.10 | 31.39 | 86,529 | +0.01(+0.03%) |
Feb 08, 2024 | 31.27 | 31.42 | 31.14 | 31.38 | 35,282 | -0.67(-2.08%) |
Feb 07, 2024 | 31.80 | 32.55 | 31.63 | 32.05 | 69,677 | +0.16(+0.49%) |
Feb 06, 2024 | 31.69 | 31.99 | 31.59 | 31.89 | 51,329 | +0.12(+0.36%) |
Feb 05, 2024 | 31.62 | 31.82 | 31.51 | 31.77 | 78,345 | +0.13(+0.43%) |
Feb 02, 2024 | 31.68 | 31.71 | 31.46 | 31.64 | 40,041 | -0.29(-0.91%) |
Feb 01, 2024 | 31.50 | 31.93 | 31.50 | 31.93 | 31,296 | +0.28(+0.88%) |
Jan 31, 2024 | 31.92 | 31.92 | 31.48 | 31.65 | 39,900 | +0.06(+0.19%) |
Jan 30, 2024 | 31.75 | 31.82 | 31.54 | 31.59 | 56,253 | -0.11(-0.35%) |
Jan 29, 2024 | 31.69 | 31.78 | 31.45 | 31.70 | 89,556 | -0.29(-0.91%) |
Jan 26, 2024 | 32.08 | 32.29 | 31.98 | 31.99 | 45,666 | -0.01(-0.03%) |
Jan 25, 2024 | 31.84 | 32.00 | 31.72 | 32.00 | 327,895 | +0.18(+0.57%) |
Jan 24, 2024 | 32.04 | 32.11 | 31.82 | 31.82 | 56,695 | +0.29(+0.92%) |
Jan 23, 2024 | 31.53 | 31.54 | 31.34 | 31.53 | 38,677 | -0.37(-1.16%) |
Jan 22, 2024 | 32.03 | 32.03 | 31.75 | 31.90 | 36,120 | +0.04(+0.11%) |
Jan 19, 2024 | 31.68 | 31.87 | 31.53 | 31.86 | 41,453 | -0.08(-0.23%) |
Jan 18, 2024 | 31.73 | 31.94 | 31.66 | 31.94 | 35,714 | +0.53(+1.69%) |
Jan 17, 2024 | 31.40 | 31.47 | 31.25 | 31.41 | 63,465 | -0.28(-0.88%) |
Jan 16, 2024 | 31.57 | 31.71 | 31.56 | 31.69 | 52,352 | -0.19(-0.60%) |
Jan 12, 2024 | 31.99 | 32.16 | 31.84 | 31.88 | 59,806 | +0.09(+0.28%) |
Jan 11, 2024 | 31.44 | 32.39 | 31.20 | 31.79 | 72,508 | +0.22(+0.70%) |
Jan 10, 2024 | 31.25 | 31.58 | 31.21 | 31.57 | 25,471 | +0.14(+0.45%) |
Jan 09, 2024 | 31.31 | 31.53 | 31.27 | 31.43 | 35,042 | +0.16(+0.51%) |
Jan 08, 2024 | 31.21 | 31.36 | 31.21 | 31.27 | 32,180 | +0.13(+0.42%) |
Jan 05, 2024 | 31.01 | 31.30 | 30.95 | 31.14 | 106,722 | -0.15(-0.48%) |
Jan 04, 2024 | 31.05 | 31.38 | 31.03 | 31.29 | 156,531 | +0.48(+1.56%) |
Jan 03, 2024 | 30.70 | 30.90 | 30.63 | 30.81 | 35,071 | -0.23(-0.74%) |