Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.78 | 32.82 | 32.72 | 32.81 | 43,559 | +0.06(+0.18%) |
Mar 27, 2024 | 32.66 | 32.75 | 32.53 | 32.75 | 22,795 | +0.23(+0.72%) |
Mar 26, 2024 | 32.69 | 32.69 | 32.51 | 32.52 | 16,777 | -0.09(-0.26%) |
Mar 25, 2024 | 32.62 | 32.67 | 32.56 | 32.60 | 25,104 | -0.09(-0.26%) |
Mar 22, 2024 | 32.70 | 32.76 | 32.64 | 32.69 | 30,766 | -0.04(-0.12%) |
Mar 21, 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 29,899 | +0.11(+0.35%) |
Mar 20, 2024 | 32.28 | 32.61 | 32.28 | 32.61 | 10,385 | +0.30(+0.94%) |
Mar 19, 2024 | 32.04 | 32.31 | 32.03 | 32.31 | 8,274 | +0.21(+0.65%) |
Mar 18, 2024 | 32.21 | 32.27 | 32.10 | 32.10 | 25,064 | +0.18(+0.56%) |
Mar 15, 2024 | 31.90 | 32.03 | 31.87 | 31.92 | 27,116 | -0.21(-0.65%) |
Mar 14, 2024 | 32.09 | 32.16 | 31.99 | 32.13 | 18,024 | -0.10(-0.31%) |
Mar 13, 2024 | 32.23 | 32.26 | 32.17 | 32.23 | 11,315 | -0.04(-0.12%) |
Mar 12, 2024 | 32.00 | 32.27 | 31.92 | 32.27 | 53,977 | +0.39(+1.24%) |
Mar 11, 2024 | 31.90 | 31.90 | 31.74 | 31.88 | 23,068 | -0.10(-0.33%) |
Mar 08, 2024 | 32.31 | 32.38 | 31.97 | 31.98 | 14,486 | -0.26(-0.79%) |
Mar 07, 2024 | 32.05 | 32.25 | 32.05 | 32.24 | 10,883 | +0.40(+1.24%) |
Mar 06, 2024 | 31.86 | 31.99 | 31.79 | 31.84 | 40,333 | -0.13(-0.41%) |
Mar 05, 2024 | 31.94 | 31.97 | 31.54 | 31.97 | 33,475 | -0.05(-0.16%) |
Mar 04, 2024 | 32.08 | 32.12 | 32.01 | 32.02 | 10,332 | -0.02(-0.05%) |
Mar 01, 2024 | 31.80 | 32.04 | 31.76 | 32.04 | 9,147 | +0.27(+0.85%) |
Feb 29, 2024 | 31.70 | 31.81 | 31.61 | 31.77 | 7,366 | +0.20(+0.63%) |
Feb 28, 2024 | 31.55 | 31.60 | 31.52 | 31.57 | 5,341 | -0.10(-0.32%) |
Feb 27, 2024 | 31.69 | 31.69 | 31.52 | 31.67 | 17,795 | +0.04(+0.13%) |
Feb 26, 2024 | 31.78 | 31.78 | 31.63 | 31.63 | 18,741 | -0.11(-0.35%) |
Feb 23, 2024 | 31.85 | 31.85 | 31.70 | 31.74 | 12,484 | +0.07(+0.22%) |
Feb 22, 2024 | 31.46 | 31.70 | 31.43 | 31.67 | 57,327 | +0.65(+2.10%) |
Feb 21, 2024 | 30.87 | 31.02 | 30.79 | 31.02 | 104,694 | +0.05(+0.16%) |
Feb 20, 2024 | 31.09 | 31.09 | 30.87 | 30.97 | 12,150 | -0.21(-0.67%) |
Feb 16, 2024 | 31.28 | 31.34 | 31.16 | 31.18 | 4,852 | -0.12(-0.38%) |
Feb 15, 2024 | 31.19 | 31.30 | 31.19 | 31.30 | 3,196 | +0.16(+0.51%) |
Feb 14, 2024 | 31.03 | 31.14 | 30.86 | 31.14 | 26,211 | +0.33(+1.07%) |
Feb 13, 2024 | 30.81 | 30.92 | 30.60 | 30.81 | 19,025 | -0.40(-1.28%) |
Feb 12, 2024 | 31.30 | 31.36 | 31.18 | 31.21 | 22,196 | -0.05(-0.16%) |
Feb 09, 2024 | 31.15 | 31.26 | 31.11 | 31.26 | 10,019 | +0.23(+0.74%) |
Feb 08, 2024 | 31.06 | 31.06 | 30.99 | 31.03 | 33,333 | +0.01(+0.03%) |
Feb 07, 2024 | 30.85 | 31.03 | 30.85 | 31.02 | 11,208 | +0.28(+0.92%) |
Feb 06, 2024 | 30.66 | 30.74 | 30.63 | 30.74 | 55,088 | +0.03(+0.09%) |
Feb 05, 2024 | 30.77 | 30.77 | 30.56 | 30.71 | 41,561 | -0.09(-0.29%) |
Feb 02, 2024 | 30.50 | 30.82 | 30.49 | 30.80 | 7,914 | +0.41(+1.35%) |
Feb 01, 2024 | 30.19 | 30.39 | 30.15 | 30.39 | 17,287 | +0.31(+1.04%) |
Jan 31, 2024 | 30.34 | 30.38 | 30.08 | 30.08 | 9,289 | -0.44(-1.44%) |
Jan 30, 2024 | 30.60 | 30.60 | 30.46 | 30.52 | 10,498 | -0.22(-0.73%) |
Jan 29, 2024 | 30.32 | 30.74 | 30.28 | 30.74 | 413,963 | +0.49(+1.62%) |
Jan 26, 2024 | 30.22 | 30.34 | 30.22 | 30.25 | 10,043 | -0.01(-0.03%) |
Jan 25, 2024 | 30.32 | 30.32 | 30.13 | 30.26 | 18,856 | +0.11(+0.36%) |
Jan 24, 2024 | 30.33 | 30.35 | 30.15 | 30.15 | 19,861 | +0.08(+0.28%) |
Jan 23, 2024 | 30.01 | 30.08 | 29.97 | 30.07 | 15,144 | +0.07(+0.24%) |
Jan 22, 2024 | 30.06 | 30.08 | 29.99 | 29.99 | 10,536 | +0.10(+0.34%) |
Jan 19, 2024 | 29.61 | 29.92 | 29.59 | 29.89 | 49,678 | +0.35(+1.18%) |
Jan 18, 2024 | 29.36 | 29.55 | 29.30 | 29.54 | 137,803 | +0.25(+0.85%) |
Jan 17, 2024 | 29.29 | 29.32 | 29.15 | 29.29 | 44,839 | -0.17(-0.58%) |
Jan 16, 2024 | 29.49 | 29.55 | 29.32 | 29.46 | 40,203 | -0.11(-0.37%) |
Jan 12, 2024 | 29.65 | 29.66 | 29.46 | 29.57 | 27,620 | +0.06(+0.20%) |
Jan 11, 2024 | 29.59 | 29.59 | 29.30 | 29.51 | 14,677 | -0.00(-0.02%) |
Jan 10, 2024 | 29.39 | 29.55 | 29.36 | 29.52 | 36,366 | +0.20(+0.67%) |
Jan 09, 2024 | 29.26 | 29.43 | 29.18 | 29.32 | 751,198 | -0.05(-0.17%) |
Jan 08, 2024 | 29.01 | 29.37 | 29.01 | 29.37 | 30,052 | +0.41(+1.43%) |
Jan 05, 2024 | 29.00 | 29.00 | 28.90 | 28.96 | 18,602 | +0.06(+0.19%) |
Jan 04, 2024 | 28.99 | 29.11 | 28.90 | 28.90 | 8,183 | -0.08(-0.28%) |
Jan 03, 2024 | 29.05 | 29.11 | 28.98 | 28.98 | 21,828 | -0.21(-0.72%) |