Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.46 | 32.46 | 32.46 | 32.45 | 1,256,488 | -0.04(-0.12%) |
Mar 27, 2024 | 32.45 | 32.49 | 32.40 | 32.49 | 4,069,541 | +0.11(+0.34%) |
Mar 26, 2024 | 32.41 | 32.41 | 32.35 | 32.38 | 1,610,329 | -0.02(-0.06%) |
Mar 25, 2024 | 32.44 | 32.45 | 32.38 | 32.40 | 1,619,695 | -0.04(-0.12%) |
Mar 22, 2024 | 32.47 | 32.47 | 32.43 | 32.44 | 2,057,143 | +0.07(+0.21%) |
Mar 21, 2024 | 32.40 | 32.42 | 32.36 | 32.37 | 2,981,919 | +0.01(+0.03%) |
Mar 20, 2024 | 32.33 | 32.38 | 32.27 | 32.36 | 4,254,794 | +0.07(+0.22%) |
Mar 19, 2024 | 32.26 | 32.31 | 32.25 | 32.29 | 2,633,215 | +0.07(+0.22%) |
Mar 18, 2024 | 32.27 | 32.27 | 32.22 | 32.22 | 1,866,156 | -0.02(-0.06%) |
Mar 15, 2024 | 32.20 | 32.25 | 32.20 | 32.24 | 5,392,989 | +0.00(+0.00%) |
Mar 14, 2024 | 32.32 | 32.32 | 32.24 | 32.24 | 2,939,879 | -0.12(-0.37%) |
Mar 13, 2024 | 32.40 | 32.41 | 32.36 | 32.36 | 2,864,601 | -0.02(-0.06%) |
Mar 12, 2024 | 32.40 | 32.42 | 32.36 | 32.38 | 2,106,155 | -0.05(-0.15%) |
Mar 11, 2024 | 32.45 | 32.49 | 32.42 | 32.43 | 5,512,507 | -0.02(-0.06%) |
Mar 08, 2024 | 32.49 | 32.51 | 32.44 | 32.45 | 4,654,694 | +0.03(+0.09%) |
Mar 07, 2024 | 32.40 | 32.42 | 32.36 | 32.42 | 3,226,759 | +0.09(+0.28%) |
Mar 06, 2024 | 32.31 | 32.41 | 32.31 | 32.33 | 2,914,150 | +0.02(+0.06%) |
Mar 05, 2024 | 32.32 | 32.35 | 32.28 | 32.31 | 3,839,883 | +0.09(+0.28%) |
Mar 04, 2024 | 32.25 | 32.26 | 32.21 | 32.22 | 20,773,076 | -0.05(-0.15%) |
Mar 01, 2024 | 32.20 | 32.28 | 32.08 | 32.27 | 3,680,232 | +0.13(+0.39%) |
Feb 29, 2024 | 32.16 | 32.20 | 32.12 | 32.14 | 7,839,099 | +0.02(+0.06%) |
Feb 28, 2024 | 32.13 | 32.13 | 32.09 | 32.12 | 2,449,461 | +0.02(+0.06%) |
Feb 27, 2024 | 32.13 | 32.14 | 32.09 | 32.10 | 4,424,293 | -0.01(-0.03%) |
Feb 26, 2024 | 32.16 | 32.16 | 32.08 | 32.11 | 3,092,943 | -0.05(-0.15%) |
Feb 23, 2024 | 32.14 | 32.19 | 32.13 | 32.16 | 2,962,378 | +0.03(+0.09%) |
Feb 22, 2024 | 32.14 | 32.18 | 32.11 | 32.13 | 5,710,544 | -0.01(-0.03%) |
Feb 21, 2024 | 32.21 | 32.22 | 32.11 | 32.14 | 5,478,446 | -0.05(-0.15%) |
Feb 20, 2024 | 32.18 | 32.20 | 32.15 | 32.19 | 5,671,940 | +0.07(+0.22%) |
Feb 16, 2024 | 32.11 | 32.13 | 32.08 | 32.12 | 3,369,239 | -0.06(-0.18%) |
Feb 15, 2024 | 32.23 | 32.23 | 32.15 | 32.18 | 5,020,918 | +0.05(+0.15%) |
Feb 14, 2024 | 32.07 | 32.14 | 32.06 | 32.13 | 3,985,766 | +0.11(+0.34%) |
Feb 13, 2024 | 32.14 | 32.14 | 32.02 | 32.02 | 2,567,485 | -0.23(-0.71%) |
Feb 12, 2024 | 32.26 | 32.26 | 32.19 | 32.25 | 4,821,008 | +0.05(+0.15%) |
Feb 09, 2024 | 32.20 | 32.21 | 32.17 | 32.20 | 2,423,882 | -0.02(-0.06%) |
Feb 08, 2024 | 32.27 | 32.27 | 32.20 | 32.22 | 5,559,089 | -0.06(-0.18%) |
Feb 07, 2024 | 32.30 | 32.36 | 32.27 | 32.28 | 3,821,929 | -0.02(-0.06%) |
Feb 06, 2024 | 32.26 | 32.35 | 32.24 | 32.30 | 3,199,583 | +0.09(+0.28%) |
Feb 05, 2024 | 32.29 | 32.29 | 32.19 | 32.21 | 4,504,859 | -0.16(-0.49%) |
Feb 02, 2024 | 32.32 | 32.38 | 32.31 | 32.37 | 3,794,576 | -0.15(-0.46%) |
Feb 01, 2024 | 32.61 | 32.61 | 32.46 | 32.52 | 6,460,369 | +0.08(+0.24%) |
Jan 31, 2024 | 32.41 | 32.48 | 32.36 | 32.44 | 9,608,603 | +0.11(+0.34%) |
Jan 30, 2024 | 32.37 | 32.37 | 32.26 | 32.33 | 2,003,639 | +0.02(+0.06%) |
Jan 29, 2024 | 32.31 | 32.34 | 32.28 | 32.31 | 3,434,098 | +0.08(+0.24%) |
Jan 26, 2024 | 32.29 | 32.29 | 32.23 | 32.23 | 3,102,116 | -0.05(-0.15%) |
Jan 25, 2024 | 32.27 | 32.28 | 32.21 | 32.28 | 5,053,291 | +0.12(+0.37%) |
Jan 24, 2024 | 32.30 | 32.30 | 32.15 | 32.16 | 4,755,616 | -0.04(-0.12%) |
Jan 23, 2024 | 32.21 | 32.21 | 32.16 | 32.20 | 2,322,037 | -0.02(-0.06%) |
Jan 22, 2024 | 32.27 | 32.27 | 32.21 | 32.22 | 11,914,136 | +0.04(+0.12%) |
Jan 19, 2024 | 32.18 | 32.18 | 32.11 | 32.18 | 2,870,066 | +0.00(+0.00%) |
Jan 18, 2024 | 32.22 | 32.22 | 32.16 | 32.18 | 4,716,084 | +0.00(+0.00%) |
Jan 17, 2024 | 32.19 | 32.20 | 32.13 | 32.18 | 3,214,993 | -0.09(-0.27%) |
Jan 16, 2024 | 32.27 | 32.37 | 32.23 | 32.27 | 4,189,658 | -0.15(-0.46%) |
Jan 12, 2024 | 32.43 | 32.47 | 32.37 | 32.42 | 3,081,369 | +0.08(+0.24%) |
Jan 11, 2024 | 32.24 | 32.35 | 32.21 | 32.34 | 11,266,535 | +0.14(+0.43%) |
Jan 10, 2024 | 32.28 | 32.29 | 32.19 | 32.20 | 2,588,738 | +0.00(+0.00%) |
Jan 09, 2024 | 32.19 | 32.24 | 32.16 | 32.20 | 3,700,144 | +0.02(+0.06%) |
Jan 08, 2024 | 32.13 | 32.23 | 32.10 | 32.18 | 6,388,239 | +0.09(+0.28%) |
Jan 05, 2024 | 32.11 | 32.23 | 32.08 | 32.09 | 5,559,332 | -0.05(-0.15%) |
Jan 04, 2024 | 32.15 | 32.17 | 32.11 | 32.14 | 2,515,842 | -0.09(-0.28%) |
Jan 03, 2024 | 32.20 | 32.24 | 32.10 | 32.23 | 3,344,872 | -0.02(-0.06%) |