Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.67 | 32.77 | 32.71 | 32.65 | 19,279 | +0.01(+0.04%) |
Mar 27, 2024 | 32.72 | 32.72 | 32.54 | 32.63 | 12,009 | +0.09(+0.29%) |
Mar 26, 2024 | 32.61 | 32.66 | 32.54 | 32.54 | 12,377 | -0.03(-0.10%) |
Mar 25, 2024 | 32.68 | 32.68 | 32.48 | 32.57 | 13,466 | -0.05(-0.17%) |
Mar 22, 2024 | 32.76 | 32.76 | 32.54 | 32.63 | 4,786 | -0.29(-0.89%) |
Mar 21, 2024 | 32.86 | 32.98 | 32.81 | 32.92 | 4,550 | +0.08(+0.23%) |
Mar 20, 2024 | 32.75 | 32.88 | 32.53 | 32.84 | 11,109 | +0.13(+0.39%) |
Mar 19, 2024 | 32.45 | 32.72 | 32.41 | 32.72 | 15,352 | +0.15(+0.45%) |
Mar 18, 2024 | 32.57 | 32.64 | 32.49 | 32.57 | 16,449 | +0.21(+0.65%) |
Mar 15, 2024 | 32.50 | 32.50 | 32.30 | 32.36 | 15,550 | -0.15(-0.45%) |
Mar 14, 2024 | 32.51 | 32.59 | 32.36 | 32.51 | 15,957 | -0.04(-0.14%) |
Mar 13, 2024 | 32.65 | 32.79 | 32.50 | 32.55 | 11,583 | +0.06(+0.18%) |
Mar 12, 2024 | 32.28 | 32.62 | 32.28 | 32.49 | 21,437 | +0.20(+0.61%) |
Mar 11, 2024 | 32.26 | 32.38 | 32.19 | 32.30 | 11,170 | -0.10(-0.30%) |
Mar 08, 2024 | 32.29 | 32.54 | 32.29 | 32.39 | 10,442 | +0.01(+0.02%) |
Mar 07, 2024 | 32.20 | 32.45 | 32.20 | 32.39 | 3,585 | +0.24(+0.74%) |
Mar 06, 2024 | 32.20 | 32.34 | 32.15 | 32.15 | 37,282 | +0.05(+0.15%) |
Mar 05, 2024 | 32.13 | 32.21 | 32.00 | 32.10 | 7,404 | -0.25(-0.76%) |
Mar 04, 2024 | 32.22 | 32.38 | 32.22 | 32.35 | 26,791 | +0.03(+0.10%) |
Mar 01, 2024 | 32.32 | 32.46 | 32.30 | 32.31 | 3,068 | +0.10(+0.31%) |
Feb 29, 2024 | 32.24 | 32.24 | 32.00 | 32.21 | 10,839 | +0.17(+0.53%) |
Feb 28, 2024 | 32.14 | 32.14 | 32.02 | 32.04 | 11,375 | -0.02(-0.07%) |
Feb 27, 2024 | 32.06 | 32.10 | 31.97 | 32.07 | 8,907 | +0.09(+0.29%) |
Feb 26, 2024 | 32.16 | 32.16 | 31.97 | 31.97 | 7,425 | -0.13(-0.40%) |
Feb 23, 2024 | 32.18 | 32.18 | 32.07 | 32.10 | 15,066 | +0.11(+0.35%) |
Feb 22, 2024 | 32.00 | 32.06 | 31.95 | 31.99 | 9,219 | +0.35(+1.10%) |
Feb 21, 2024 | 31.52 | 31.64 | 31.52 | 31.64 | 6,505 | -0.09(-0.28%) |
Feb 20, 2024 | 31.70 | 31.74 | 31.55 | 31.72 | 14,687 | +0.03(+0.09%) |
Feb 16, 2024 | 31.72 | 31.91 | 31.69 | 31.70 | 6,871 | -0.18(-0.58%) |
Feb 15, 2024 | 31.67 | 31.88 | 31.67 | 31.88 | 18,081 | +0.17(+0.52%) |
Feb 14, 2024 | 31.65 | 31.76 | 31.65 | 31.71 | 3,835 | +0.16(+0.52%) |
Feb 13, 2024 | 31.60 | 31.60 | 31.37 | 31.55 | 7,601 | -0.27(-0.85%) |
Feb 12, 2024 | 31.70 | 31.88 | 31.70 | 31.82 | 5,328 | +0.07(+0.21%) |
Feb 09, 2024 | 31.83 | 31.86 | 31.75 | 31.75 | 14,146 | +0.03(+0.09%) |
Feb 08, 2024 | 31.70 | 31.77 | 31.64 | 31.72 | 9,518 | -0.03(-0.09%) |
Feb 07, 2024 | 31.67 | 31.78 | 31.64 | 31.75 | 16,821 | +0.13(+0.40%) |
Feb 06, 2024 | 31.60 | 31.65 | 31.54 | 31.63 | 2,662 | +0.15(+0.46%) |
Feb 05, 2024 | 31.62 | 31.64 | 31.47 | 31.48 | 13,257 | -0.03(-0.09%) |
Feb 02, 2024 | 31.52 | 31.68 | 31.41 | 31.51 | 13,020 | +0.13(+0.41%) |
Feb 01, 2024 | 31.16 | 31.39 | 31.16 | 31.38 | 8,942 | +0.31(+0.99%) |
Jan 31, 2024 | 31.35 | 31.35 | 31.07 | 31.07 | 19,992 | -0.30(-0.96%) |
Jan 30, 2024 | 31.32 | 31.48 | 31.32 | 31.37 | 37,947 | -0.01(-0.03%) |
Jan 29, 2024 | 31.21 | 31.39 | 31.21 | 31.38 | 10,788 | +0.16(+0.53%) |
Jan 26, 2024 | 31.23 | 31.30 | 31.21 | 31.22 | 18,102 | -0.04(-0.14%) |
Jan 25, 2024 | 31.22 | 31.32 | 31.19 | 31.26 | 3,956 | +0.08(+0.25%) |
Jan 24, 2024 | 31.22 | 31.36 | 31.13 | 31.19 | 22,282 | +0.01(+0.05%) |
Jan 23, 2024 | 31.07 | 31.20 | 31.07 | 31.17 | 4,721 | +0.12(+0.37%) |
Jan 22, 2024 | 31.07 | 31.19 | 31.03 | 31.06 | 17,883 | +0.06(+0.19%) |
Jan 19, 2024 | 30.66 | 31.00 | 30.66 | 31.00 | 7,074 | +0.35(+1.16%) |
Jan 18, 2024 | 30.55 | 30.64 | 30.37 | 30.64 | 8,432 | +0.30(+0.98%) |
Jan 17, 2024 | 30.44 | 30.44 | 30.28 | 30.34 | 11,101 | -0.16(-0.54%) |
Jan 16, 2024 | 30.45 | 30.62 | 30.42 | 30.51 | 58,717 | -0.17(-0.56%) |
Jan 12, 2024 | 30.57 | 30.69 | 30.56 | 30.68 | 8,251 | +0.07(+0.22%) |
Jan 11, 2024 | 30.70 | 30.70 | 30.45 | 30.61 | 15,501 | -0.06(-0.19%) |
Jan 10, 2024 | 30.57 | 30.68 | 30.57 | 30.67 | 7,596 | +0.15(+0.50%) |
Jan 09, 2024 | 30.52 | 30.60 | 30.45 | 30.52 | 10,095 | +0.00(+0.00%) |
Jan 08, 2024 | 30.33 | 30.52 | 30.28 | 30.52 | 32,217 | +0.25(+0.83%) |
Jan 05, 2024 | 30.38 | 30.61 | 30.19 | 30.27 | 37,110 | +0.11(+0.37%) |
Jan 04, 2024 | 30.30 | 30.37 | 30.15 | 30.15 | 13,408 | -0.14(-0.46%) |
Jan 03, 2024 | 30.42 | 30.42 | 30.28 | 30.29 | 11,974 | -0.14(-0.44%) |