Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.51 | 32.56 | 32.55 | 32.50 | 3,053,310 | +0.02(+0.06%) |
Mar 27, 2024 | 32.27 | 32.48 | 32.22 | 32.48 | 1,294,035 | +0.40(+1.24%) |
Mar 26, 2024 | 32.24 | 32.28 | 32.07 | 32.08 | 1,167,325 | -0.06(-0.19%) |
Mar 25, 2024 | 32.17 | 32.22 | 32.10 | 32.14 | 1,008,603 | -0.09(-0.28%) |
Mar 22, 2024 | 32.35 | 32.44 | 32.21 | 32.23 | 1,000,616 | -0.14(-0.43%) |
Mar 21, 2024 | 32.31 | 32.50 | 32.31 | 32.37 | 1,223,814 | +0.31(+0.96%) |
Mar 20, 2024 | 31.74 | 32.10 | 31.68 | 32.06 | 1,392,090 | +0.30(+0.94%) |
Mar 19, 2024 | 31.53 | 31.77 | 31.51 | 31.76 | 1,229,454 | +0.20(+0.63%) |
Mar 18, 2024 | 31.58 | 31.66 | 31.53 | 31.56 | 952,254 | +0.10(+0.32%) |
Mar 15, 2024 | 31.38 | 31.56 | 31.38 | 31.46 | 1,201,032 | -0.12(-0.38%) |
Mar 14, 2024 | 31.72 | 31.72 | 31.40 | 31.58 | 1,249,400 | -0.08(-0.25%) |
Mar 13, 2024 | 31.66 | 31.75 | 31.57 | 31.66 | 1,889,305 | -0.01(-0.03%) |
Mar 12, 2024 | 31.57 | 31.70 | 31.42 | 31.67 | 1,184,913 | +0.19(+0.60%) |
Mar 11, 2024 | 31.41 | 31.49 | 31.21 | 31.48 | 1,475,618 | -0.02(-0.06%) |
Mar 08, 2024 | 31.74 | 31.87 | 31.47 | 31.50 | 1,368,581 | -0.21(-0.66%) |
Mar 07, 2024 | 31.53 | 31.74 | 31.53 | 31.71 | 1,598,291 | +0.40(+1.27%) |
Mar 06, 2024 | 31.37 | 31.50 | 31.25 | 31.31 | 1,789,752 | +0.17(+0.54%) |
Mar 05, 2024 | 31.36 | 31.45 | 31.02 | 31.14 | 1,445,379 | -0.33(-1.05%) |
Mar 04, 2024 | 31.39 | 31.56 | 31.36 | 31.47 | 1,346,388 | +0.04(+0.13%) |
Mar 01, 2024 | 31.09 | 31.45 | 31.09 | 31.43 | 1,110,265 | +0.39(+1.25%) |
Feb 29, 2024 | 31.08 | 31.12 | 30.89 | 31.04 | 1,188,288 | +0.12(+0.39%) |
Feb 28, 2024 | 30.91 | 30.99 | 30.86 | 30.93 | 1,110,936 | -0.06(-0.19%) |
Feb 27, 2024 | 30.94 | 31.00 | 30.87 | 30.99 | 1,514,233 | +0.11(+0.36%) |
Feb 26, 2024 | 31.02 | 31.02 | 30.87 | 30.88 | 1,068,122 | -0.08(-0.26%) |
Feb 23, 2024 | 30.94 | 31.03 | 30.92 | 30.96 | 1,093,944 | +0.06(+0.19%) |
Feb 22, 2024 | 30.69 | 30.96 | 30.62 | 30.90 | 1,605,615 | +0.48(+1.57%) |
Feb 21, 2024 | 30.21 | 30.42 | 30.19 | 30.42 | 1,138,673 | +0.12(+0.39%) |
Feb 20, 2024 | 30.31 | 30.35 | 30.23 | 30.30 | 1,274,584 | -0.10(-0.33%) |
Feb 16, 2024 | 30.51 | 30.59 | 30.36 | 30.40 | 1,140,966 | -0.18(-0.59%) |
Feb 15, 2024 | 30.37 | 30.60 | 30.37 | 30.58 | 1,511,395 | +0.31(+1.02%) |
Feb 14, 2024 | 30.19 | 30.29 | 30.02 | 30.27 | 1,787,089 | +0.30(+1.00%) |
Feb 13, 2024 | 30.07 | 30.10 | 29.77 | 29.97 | 2,270,531 | -0.49(-1.60%) |
Feb 12, 2024 | 30.36 | 30.59 | 30.33 | 30.46 | 1,099,208 | +0.12(+0.39%) |
Feb 09, 2024 | 30.28 | 30.34 | 30.19 | 30.34 | 1,394,396 | +0.05(+0.16%) |
Feb 08, 2024 | 30.32 | 30.32 | 30.19 | 30.29 | 1,398,094 | +0.03(+0.10%) |
Feb 07, 2024 | 30.28 | 30.30 | 30.16 | 30.26 | 1,322,060 | +0.11(+0.36%) |
Feb 06, 2024 | 30.13 | 30.19 | 30.06 | 30.15 | 1,283,156 | +0.12(+0.40%) |
Feb 05, 2024 | 30.12 | 30.13 | 29.94 | 30.03 | 1,311,042 | -0.22(-0.73%) |
Feb 02, 2024 | 30.12 | 30.35 | 29.99 | 30.25 | 2,048,239 | +0.12(+0.40%) |
Feb 01, 2024 | 29.90 | 30.13 | 29.76 | 30.13 | 1,553,372 | +0.33(+1.10%) |
Jan 31, 2024 | 30.19 | 30.19 | 29.79 | 29.80 | 1,814,684 | -0.39(-1.29%) |
Jan 30, 2024 | 30.15 | 30.22 | 30.10 | 30.19 | 1,157,620 | +0.01(+0.03%) |
Jan 29, 2024 | 29.98 | 30.18 | 29.95 | 30.18 | 1,254,837 | +0.23(+0.77%) |
Jan 26, 2024 | 30.07 | 30.07 | 29.89 | 29.95 | 1,615,883 | -0.14(-0.46%) |
Jan 25, 2024 | 30.07 | 30.14 | 29.95 | 30.09 | 1,658,741 | +0.21(+0.70%) |
Jan 24, 2024 | 30.08 | 30.08 | 29.86 | 29.88 | 1,585,894 | -0.06(-0.20%) |
Jan 23, 2024 | 29.94 | 29.96 | 29.84 | 29.94 | 1,671,660 | +0.04(+0.13%) |
Jan 22, 2024 | 29.91 | 29.99 | 29.83 | 29.90 | 1,751,204 | +0.04(+0.13%) |
Jan 19, 2024 | 29.60 | 29.90 | 29.48 | 29.86 | 1,996,171 | +0.37(+1.25%) |
Jan 18, 2024 | 29.32 | 29.52 | 29.25 | 29.49 | 1,420,770 | +0.25(+0.85%) |
Jan 17, 2024 | 29.31 | 29.33 | 29.14 | 29.24 | 1,685,162 | -0.21(-0.71%) |
Jan 16, 2024 | 29.56 | 29.58 | 29.34 | 29.45 | 1,247,965 | -0.20(-0.67%) |
Jan 12, 2024 | 29.74 | 29.78 | 29.54 | 29.65 | 1,100,966 | +0.03(+0.10%) |
Jan 11, 2024 | 29.67 | 29.67 | 29.36 | 29.62 | 1,507,676 | -0.02(-0.07%) |
Jan 10, 2024 | 29.58 | 29.68 | 29.49 | 29.64 | 1,405,253 | +0.04(+0.13%) |
Jan 09, 2024 | 29.51 | 29.64 | 29.47 | 29.60 | 1,204,743 | -0.08(-0.27%) |
Jan 08, 2024 | 29.38 | 29.68 | 29.33 | 29.68 | 1,253,761 | +0.29(+0.98%) |
Jan 05, 2024 | 29.33 | 29.52 | 29.29 | 29.39 | 1,032,123 | +0.05(+0.17%) |
Jan 04, 2024 | 29.35 | 29.56 | 29.33 | 29.34 | 1,410,352 | -0.01(-0.03%) |
Jan 03, 2024 | 29.46 | 29.50 | 29.31 | 29.35 | 1,826,415 | -0.25(-0.84%) |