Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.15 | 32.02 | 31.88 | 31.91 | 5,428,160 | -0.18(-0.56%) |
Mar 27, 2024 | 31.98 | 32.14 | 31.90 | 32.09 | 3,939,470 | +0.16(+0.50%) |
Mar 26, 2024 | 31.95 | 32.05 | 31.90 | 31.93 | 3,337,939 | -0.02(-0.06%) |
Mar 25, 2024 | 32.22 | 32.22 | 31.92 | 31.95 | 3,547,105 | -0.15(-0.46%) |
Mar 22, 2024 | 32.29 | 32.33 | 32.10 | 32.10 | 3,346,967 | -0.12(-0.37%) |
Mar 21, 2024 | 32.26 | 32.31 | 32.17 | 32.22 | 6,313,019 | +0.09(+0.28%) |
Mar 20, 2024 | 32.01 | 32.13 | 31.90 | 32.13 | 4,515,632 | +0.16(+0.50%) |
Mar 19, 2024 | 31.85 | 31.98 | 31.79 | 31.97 | 4,900,090 | +0.15(+0.47%) |
Mar 18, 2024 | 31.81 | 31.85 | 31.70 | 31.82 | 4,362,678 | +0.04(+0.12%) |
Mar 15, 2024 | 31.70 | 31.78 | 31.64 | 31.78 | 4,699,217 | +0.07(+0.22%) |
Mar 14, 2024 | 31.91 | 31.94 | 31.71 | 31.71 | 5,264,738 | -0.26(-0.81%) |
Mar 13, 2024 | 31.89 | 32.03 | 31.88 | 31.97 | 5,128,272 | +0.04(+0.12%) |
Mar 12, 2024 | 31.84 | 31.93 | 31.77 | 31.93 | 4,750,867 | +0.08(+0.25%) |
Mar 11, 2024 | 31.94 | 31.97 | 31.85 | 31.85 | 2,482,639 | -0.06(-0.19%) |
Mar 08, 2024 | 31.89 | 31.97 | 31.89 | 31.91 | 3,363,265 | +0.03(+0.11%) |
Mar 07, 2024 | 31.90 | 31.90 | 31.80 | 31.87 | 5,068,433 | +0.15(+0.47%) |
Mar 06, 2024 | 31.69 | 31.81 | 31.65 | 31.73 | 5,334,957 | +0.08(+0.27%) |
Mar 05, 2024 | 31.53 | 31.64 | 31.47 | 31.64 | 4,301,818 | +0.13(+0.42%) |
Mar 04, 2024 | 31.55 | 31.65 | 31.50 | 31.51 | 4,251,081 | -0.11(-0.34%) |
Mar 01, 2024 | 31.75 | 31.75 | 31.50 | 31.62 | 5,514,052 | -0.07(-0.23%) |
Feb 29, 2024 | 31.66 | 31.73 | 31.53 | 31.69 | 4,261,947 | +0.16(+0.50%) |
Feb 28, 2024 | 31.50 | 31.62 | 31.47 | 31.53 | 3,379,709 | +0.04(+0.13%) |
Feb 27, 2024 | 31.58 | 31.60 | 31.45 | 31.49 | 2,909,226 | -0.08(-0.25%) |
Feb 26, 2024 | 31.74 | 31.74 | 31.53 | 31.57 | 4,190,468 | -0.11(-0.34%) |
Feb 23, 2024 | 31.50 | 31.69 | 31.44 | 31.68 | 4,696,171 | +0.25(+0.78%) |
Feb 22, 2024 | 31.37 | 31.45 | 31.34 | 31.43 | 3,420,514 | +0.17(+0.54%) |
Feb 21, 2024 | 31.39 | 31.45 | 31.22 | 31.27 | 3,841,345 | -0.08(-0.25%) |
Feb 20, 2024 | 31.27 | 31.41 | 31.22 | 31.35 | 3,589,527 | +0.06(+0.19%) |
Feb 16, 2024 | 31.29 | 31.37 | 31.25 | 31.29 | 3,196,533 | -0.12(-0.38%) |
Feb 15, 2024 | 31.39 | 31.48 | 31.27 | 31.40 | 4,354,724 | +0.11(+0.35%) |
Feb 14, 2024 | 31.20 | 31.36 | 31.20 | 31.30 | 3,956,308 | +0.15(+0.47%) |
Feb 13, 2024 | 31.35 | 31.36 | 31.08 | 31.15 | 5,516,333 | -0.45(-1.43%) |
Feb 12, 2024 | 31.51 | 31.61 | 31.47 | 31.60 | 5,384,506 | +0.13(+0.41%) |
Feb 09, 2024 | 31.31 | 31.50 | 31.24 | 31.47 | 3,591,287 | +0.15(+0.47%) |
Feb 08, 2024 | 31.21 | 31.33 | 31.12 | 31.33 | 4,711,174 | +0.11(+0.35%) |
Feb 07, 2024 | 31.32 | 31.32 | 31.12 | 31.22 | 3,984,754 | +0.02(+0.06%) |
Feb 06, 2024 | 31.17 | 31.26 | 31.13 | 31.20 | 4,795,387 | +0.05(+0.16%) |
Feb 05, 2024 | 31.39 | 31.39 | 31.12 | 31.15 | 4,946,050 | -0.34(-1.08%) |
Feb 02, 2024 | 31.44 | 31.52 | 31.39 | 31.49 | 4,854,685 | -0.13(-0.42%) |
Feb 01, 2024 | 31.49 | 31.62 | 31.25 | 31.62 | 7,233,469 | +0.22(+0.71%) |
Jan 31, 2024 | 31.40 | 31.53 | 31.40 | 31.40 | 5,360,554 | -0.12(-0.37%) |
Jan 30, 2024 | 31.46 | 31.56 | 31.38 | 31.52 | 3,761,780 | +0.08(+0.25%) |
Jan 29, 2024 | 31.42 | 31.46 | 31.31 | 31.44 | 4,124,535 | +0.11(+0.34%) |
Jan 26, 2024 | 31.29 | 31.39 | 31.22 | 31.33 | 5,383,308 | +0.03(+0.09%) |
Jan 25, 2024 | 31.12 | 31.32 | 31.06 | 31.30 | 5,304,093 | +0.27(+0.88%) |
Jan 24, 2024 | 31.01 | 31.04 | 30.91 | 31.03 | 4,063,222 | +0.11(+0.35%) |
Jan 23, 2024 | 30.93 | 30.99 | 30.87 | 30.92 | 3,894,866 | -0.04(-0.13%) |
Jan 22, 2024 | 30.91 | 30.98 | 30.84 | 30.96 | 4,528,024 | +0.12(+0.38%) |
Jan 19, 2024 | 30.62 | 30.85 | 30.49 | 30.84 | 5,810,557 | +0.23(+0.77%) |
Jan 18, 2024 | 30.75 | 30.76 | 30.53 | 30.61 | 6,289,577 | -0.08(-0.26%) |
Jan 17, 2024 | 30.74 | 30.80 | 30.66 | 30.68 | 6,083,130 | -0.12(-0.38%) |
Jan 16, 2024 | 30.85 | 30.92 | 30.74 | 30.80 | 5,088,078 | -0.13(-0.41%) |
Jan 12, 2024 | 30.92 | 30.97 | 30.83 | 30.93 | 2,815,068 | +0.07(+0.22%) |
Jan 11, 2024 | 30.75 | 30.90 | 30.75 | 30.86 | 5,475,171 | +0.07(+0.22%) |
Jan 10, 2024 | 30.83 | 30.93 | 30.78 | 30.79 | 3,102,583 | +0.02(+0.06%) |
Jan 09, 2024 | 30.69 | 30.84 | 30.67 | 30.77 | 3,583,765 | +0.01(+0.03%) |
Jan 08, 2024 | 30.60 | 30.77 | 30.52 | 30.76 | 4,471,725 | +0.28(+0.93%) |
Jan 05, 2024 | 30.42 | 30.66 | 30.41 | 30.48 | 4,651,978 | +0.00(+0.00%) |
Jan 04, 2024 | 30.44 | 30.58 | 30.42 | 30.48 | 3,958,966 | -0.04(-0.13%) |
Jan 03, 2024 | 30.43 | 30.60 | 30.23 | 30.52 | 7,438,109 | +0.01(+0.03%) |