Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.50 | 32.79 | 32.50 | 32.68 | 120,564 | +0.24(+0.74%) |
Mar 27, 2024 | 31.93 | 32.45 | 31.89 | 32.44 | 157,800 | +0.76(+2.40%) |
Mar 26, 2024 | 31.98 | 31.98 | 31.68 | 31.68 | 85,521 | -0.08(-0.25%) |
Mar 25, 2024 | 31.76 | 32.01 | 31.76 | 31.76 | 96,997 | +0.08(+0.25%) |
Mar 22, 2024 | 32.21 | 32.27 | 31.68 | 31.68 | 107,000 | -0.51(-1.58%) |
Mar 21, 2024 | 31.95 | 32.29 | 31.95 | 32.19 | 129,765 | +0.34(+1.07%) |
Mar 20, 2024 | 31.16 | 31.98 | 31.13 | 31.85 | 220,192 | +0.55(+1.76%) |
Mar 19, 2024 | 30.95 | 31.37 | 30.95 | 31.30 | 142,485 | +0.23(+0.74%) |
Mar 18, 2024 | 31.30 | 31.30 | 31.04 | 31.07 | 100,336 | -0.16(-0.51%) |
Mar 15, 2024 | 30.98 | 31.32 | 30.98 | 31.23 | 138,167 | +0.19(+0.61%) |
Mar 14, 2024 | 31.48 | 31.50 | 30.84 | 31.04 | 196,992 | -0.50(-1.59%) |
Mar 13, 2024 | 31.50 | 31.75 | 31.44 | 31.54 | 123,993 | +0.05(+0.16%) |
Mar 12, 2024 | 31.66 | 31.66 | 31.32 | 31.49 | 163,257 | -0.11(-0.35%) |
Mar 11, 2024 | 31.57 | 31.75 | 31.43 | 31.60 | 126,526 | -0.03(-0.09%) |
Mar 08, 2024 | 31.76 | 32.00 | 31.56 | 31.63 | 171,301 | +0.09(+0.29%) |
Mar 07, 2024 | 31.56 | 31.77 | 31.50 | 31.54 | 155,132 | +0.17(+0.54%) |
Mar 06, 2024 | 31.56 | 31.56 | 31.26 | 31.37 | 212,493 | -0.06(-0.19%) |
Mar 05, 2024 | 31.23 | 31.66 | 31.17 | 31.43 | 362,911 | +0.07(+0.22%) |
Mar 04, 2024 | 31.48 | 31.65 | 31.33 | 31.36 | 170,213 | -0.02(-0.06%) |
Mar 01, 2024 | 31.35 | 31.46 | 31.08 | 31.38 | 284,113 | +0.04(+0.13%) |
Feb 29, 2024 | 31.40 | 31.64 | 31.23 | 31.34 | 140,869 | +0.31(+1.00%) |
Feb 28, 2024 | 31.13 | 31.24 | 30.99 | 31.03 | 121,281 | -0.19(-0.61%) |
Feb 27, 2024 | 31.25 | 31.32 | 31.10 | 31.22 | 190,829 | +0.17(+0.55%) |
Feb 26, 2024 | 31.14 | 31.29 | 30.94 | 31.05 | 119,477 | -0.16(-0.51%) |
Feb 23, 2024 | 31.18 | 31.36 | 30.98 | 31.21 | 161,250 | +0.05(+0.18%) |
Feb 22, 2024 | 31.25 | 31.25 | 30.96 | 31.16 | 122,358 | -0.06(-0.19%) |
Feb 21, 2024 | 31.08 | 31.25 | 31.00 | 31.21 | 137,779 | +0.02(+0.06%) |
Feb 20, 2024 | 31.16 | 31.36 | 30.98 | 31.19 | 144,465 | -0.20(-0.64%) |
Feb 16, 2024 | 31.35 | 31.69 | 31.27 | 31.39 | 175,639 | -0.31(-0.98%) |
Feb 15, 2024 | 30.97 | 31.71 | 30.97 | 31.70 | 132,351 | +0.97(+3.15%) |
Feb 14, 2024 | 30.69 | 30.84 | 30.35 | 30.74 | 199,167 | +0.45(+1.48%) |
Feb 13, 2024 | 30.74 | 30.74 | 30.08 | 30.29 | 145,520 | -1.23(-3.90%) |
Feb 12, 2024 | 31.01 | 31.65 | 31.01 | 31.51 | 409,600 | +0.53(+1.71%) |
Feb 09, 2024 | 30.80 | 30.99 | 30.50 | 30.99 | 156,833 | +0.24(+0.78%) |
Feb 08, 2024 | 30.38 | 30.75 | 30.28 | 30.75 | 167,997 | +0.41(+1.35%) |
Feb 07, 2024 | 30.51 | 30.51 | 30.20 | 30.34 | 132,138 | -0.12(-0.39%) |
Feb 06, 2024 | 30.30 | 30.59 | 30.20 | 30.46 | 136,298 | +0.19(+0.63%) |
Feb 05, 2024 | 30.50 | 30.50 | 30.11 | 30.27 | 117,041 | -0.52(-1.69%) |
Feb 02, 2024 | 30.71 | 30.97 | 30.53 | 30.79 | 156,783 | -0.30(-0.96%) |
Feb 01, 2024 | 31.02 | 31.14 | 30.44 | 31.09 | 205,894 | +0.28(+0.91%) |
Jan 31, 2024 | 31.61 | 31.72 | 30.81 | 30.81 | 240,408 | -0.88(-2.77%) |
Jan 30, 2024 | 31.69 | 31.73 | 31.50 | 31.68 | 183,088 | -0.05(-0.16%) |
Jan 29, 2024 | 31.49 | 31.75 | 31.34 | 31.73 | 159,371 | +0.29(+0.92%) |
Jan 26, 2024 | 31.48 | 31.67 | 31.34 | 31.44 | 177,432 | +0.08(+0.25%) |
Jan 25, 2024 | 31.39 | 31.51 | 31.08 | 31.36 | 145,999 | +0.35(+1.14%) |
Jan 24, 2024 | 31.50 | 31.59 | 30.97 | 31.01 | 105,667 | -0.16(-0.51%) |
Jan 23, 2024 | 31.53 | 31.56 | 31.11 | 31.17 | 156,638 | -0.17(-0.54%) |
Jan 22, 2024 | 30.86 | 31.34 | 30.84 | 31.34 | 212,388 | +0.66(+2.15%) |
Jan 19, 2024 | 30.52 | 30.69 | 30.17 | 30.68 | 192,919 | +0.33(+1.08%) |
Jan 18, 2024 | 30.35 | 30.36 | 30.02 | 30.35 | 178,970 | +0.17(+0.56%) |
Jan 17, 2024 | 30.08 | 30.39 | 29.94 | 30.18 | 216,335 | -0.30(-0.98%) |
Jan 16, 2024 | 30.74 | 30.76 | 30.41 | 30.48 | 207,020 | -0.49(-1.58%) |
Jan 12, 2024 | 31.31 | 31.40 | 30.85 | 30.97 | 114,765 | +0.00(+0.00%) |
Jan 11, 2024 | 31.09 | 31.11 | 30.70 | 30.97 | 174,651 | -0.27(-0.86%) |
Jan 10, 2024 | 31.10 | 31.26 | 30.98 | 31.24 | 141,317 | +0.08(+0.26%) |
Jan 09, 2024 | 31.23 | 31.30 | 31.04 | 31.16 | 178,629 | -0.38(-1.20%) |
Jan 08, 2024 | 31.23 | 31.55 | 31.12 | 31.54 | 385,725 | +0.30(+0.96%) |
Jan 05, 2024 | 31.10 | 31.55 | 31.09 | 31.24 | 119,090 | -0.03(-0.10%) |
Jan 04, 2024 | 31.36 | 31.51 | 31.22 | 31.27 | 143,622 | -0.10(-0.32%) |
Jan 03, 2024 | 31.92 | 31.92 | 31.30 | 31.37 | 231,047 | -0.79(-2.45%) |