Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.19 | 32.36 | 32.08 | 32.24 | 50,224 | -0.12(-0.37%) |
Mar 27, 2024 | 32.30 | 32.36 | 32.16 | 32.36 | 10,767 | +0.33(+1.03%) |
Mar 26, 2024 | 32.01 | 32.19 | 32.01 | 32.03 | 24,420 | -0.05(-0.16%) |
Mar 25, 2024 | 31.83 | 32.15 | 31.80 | 32.08 | 14,495 | -0.14(-0.43%) |
Mar 22, 2024 | 32.29 | 32.33 | 32.12 | 32.22 | 30,683 | -0.16(-0.49%) |
Mar 21, 2024 | 32.52 | 32.58 | 32.30 | 32.38 | 29,747 | -0.52(-1.58%) |
Mar 20, 2024 | 32.48 | 32.91 | 32.48 | 32.90 | 21,664 | +0.24(+0.73%) |
Mar 19, 2024 | 32.54 | 32.72 | 32.54 | 32.66 | 19,627 | +0.41(+1.27%) |
Mar 18, 2024 | 32.25 | 32.36 | 32.16 | 32.25 | 25,366 | +0.08(+0.25%) |
Mar 15, 2024 | 32.29 | 32.30 | 32.14 | 32.17 | 11,301 | +0.22(+0.69%) |
Mar 14, 2024 | 32.05 | 32.11 | 31.95 | 31.95 | 23,656 | +0.08(+0.25%) |
Mar 13, 2024 | 31.82 | 31.94 | 31.75 | 31.87 | 22,229 | +0.43(+1.37%) |
Mar 12, 2024 | 31.29 | 31.55 | 31.26 | 31.44 | 32,107 | +0.12(+0.37%) |
Mar 11, 2024 | 31.20 | 31.39 | 31.14 | 31.32 | 16,037 | +0.25(+0.79%) |
Mar 08, 2024 | 31.24 | 31.24 | 31.03 | 31.08 | 10,161 | +0.02(+0.06%) |
Mar 07, 2024 | 30.95 | 31.08 | 30.84 | 31.06 | 31,437 | +0.40(+1.30%) |
Mar 06, 2024 | 30.58 | 30.74 | 30.58 | 30.66 | 16,297 | +0.31(+1.02%) |
Mar 05, 2024 | 30.38 | 30.52 | 30.29 | 30.35 | 28,680 | +0.19(+0.63%) |
Mar 04, 2024 | 30.02 | 30.18 | 30.02 | 30.16 | 24,029 | +0.02(+0.07%) |
Mar 01, 2024 | 30.15 | 30.21 | 30.05 | 30.14 | 12,206 | +0.00(+0.00%) |
Feb 29, 2024 | 30.38 | 30.38 | 30.14 | 30.14 | 19,438 | -0.01(-0.03%) |
Feb 28, 2024 | 30.16 | 30.23 | 30.05 | 30.15 | 26,496 | +0.24(+0.80%) |
Feb 27, 2024 | 29.92 | 29.95 | 29.85 | 29.91 | 18,224 | -0.14(-0.47%) |
Feb 26, 2024 | 30.07 | 30.10 | 29.92 | 30.05 | 18,987 | -0.15(-0.49%) |
Feb 23, 2024 | 30.16 | 30.42 | 30.16 | 30.20 | 24,738 | +0.58(+1.96%) |
Feb 22, 2024 | 29.57 | 29.67 | 29.47 | 29.62 | 11,480 | +0.54(+1.86%) |
Feb 21, 2024 | 29.08 | 29.12 | 28.97 | 29.08 | 16,715 | -0.03(-0.10%) |
Feb 20, 2024 | 29.14 | 29.21 | 29.09 | 29.11 | 18,881 | +0.48(+1.68%) |
Feb 16, 2024 | 28.97 | 28.97 | 28.63 | 28.63 | 73,562 | -0.95(-3.21%) |
Feb 15, 2024 | 29.19 | 29.58 | 29.19 | 29.58 | 15,275 | +0.62(+2.13%) |
Feb 14, 2024 | 28.94 | 28.97 | 28.89 | 28.96 | 20,803 | +0.26(+0.92%) |
Feb 13, 2024 | 28.73 | 28.88 | 28.61 | 28.70 | 11,469 | +0.01(+0.03%) |
Feb 12, 2024 | 28.50 | 28.72 | 28.50 | 28.69 | 25,688 | +0.14(+0.49%) |
Feb 09, 2024 | 28.55 | 28.61 | 28.27 | 28.55 | 22,173 | -0.14(-0.49%) |
Feb 08, 2024 | 29.19 | 29.19 | 28.65 | 28.69 | 34,303 | -0.68(-2.32%) |
Feb 07, 2024 | 29.43 | 29.44 | 29.16 | 29.37 | 86,222 | -0.10(-0.34%) |
Feb 06, 2024 | 29.27 | 29.47 | 29.25 | 29.47 | 15,248 | +0.73(+2.54%) |
Feb 05, 2024 | 28.55 | 28.81 | 28.55 | 28.74 | 20,102 | +0.21(+0.74%) |
Feb 02, 2024 | 28.51 | 28.57 | 28.41 | 28.53 | 11,953 | -0.11(-0.38%) |
Feb 01, 2024 | 28.60 | 28.64 | 28.43 | 28.64 | 11,510 | -0.16(-0.56%) |
Jan 31, 2024 | 29.00 | 29.06 | 28.70 | 28.80 | 16,263 | +0.02(+0.07%) |
Jan 30, 2024 | 28.71 | 28.78 | 28.66 | 28.78 | 24,826 | -0.11(-0.38%) |
Jan 29, 2024 | 28.73 | 28.89 | 28.67 | 28.89 | 11,720 | +0.12(+0.42%) |
Jan 26, 2024 | 28.82 | 28.85 | 28.73 | 28.77 | 11,096 | +0.21(+0.74%) |
Jan 25, 2024 | 28.66 | 28.71 | 28.31 | 28.56 | 23,014 | +0.02(+0.07%) |
Jan 24, 2024 | 28.36 | 28.65 | 28.36 | 28.54 | 37,023 | +0.27(+0.96%) |
Jan 23, 2024 | 28.25 | 28.28 | 28.19 | 28.27 | 8,251 | -0.35(-1.22%) |
Jan 22, 2024 | 28.49 | 28.64 | 28.46 | 28.62 | 10,410 | +0.39(+1.38%) |
Jan 19, 2024 | 28.01 | 28.24 | 27.99 | 28.23 | 18,564 | +0.26(+0.93%) |
Jan 18, 2024 | 28.07 | 28.13 | 27.86 | 27.97 | 19,234 | -0.25(-0.89%) |
Jan 17, 2024 | 28.19 | 28.25 | 28.13 | 28.22 | 30,854 | -0.36(-1.26%) |
Jan 16, 2024 | 28.59 | 28.75 | 28.52 | 28.58 | 12,009 | -0.13(-0.45%) |
Jan 12, 2024 | 28.77 | 28.77 | 28.66 | 28.71 | 11,343 | +0.19(+0.65%) |
Jan 11, 2024 | 28.48 | 28.54 | 28.33 | 28.52 | 9,332 | +0.10(+0.37%) |
Jan 10, 2024 | 28.45 | 28.48 | 28.38 | 28.42 | 13,910 | +0.11(+0.37%) |
Jan 09, 2024 | 28.32 | 28.39 | 28.18 | 28.32 | 22,589 | -0.34(-1.20%) |
Jan 08, 2024 | 28.47 | 28.66 | 28.44 | 28.66 | 22,197 | +0.36(+1.29%) |
Jan 05, 2024 | 28.08 | 28.40 | 28.08 | 28.30 | 6,712 | +0.17(+0.59%) |
Jan 04, 2024 | 28.15 | 28.28 | 28.11 | 28.13 | 18,079 | +0.19(+0.68%) |
Jan 03, 2024 | 28.00 | 28.03 | 27.85 | 27.94 | 21,884 | +0.03(+0.10%) |