Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.18 | 32.49 | 32.11 | 32.46 | 43,805 | +0.29(+0.90%) |
Mar 27, 2024 | 31.56 | 32.17 | 31.56 | 32.17 | 145,578 | +0.81(+2.57%) |
Mar 26, 2024 | 31.74 | 31.78 | 31.36 | 31.36 | 43,532 | -0.35(-1.09%) |
Mar 25, 2024 | 31.72 | 31.77 | 31.63 | 31.71 | 48,480 | +0.05(+0.15%) |
Mar 22, 2024 | 31.77 | 31.82 | 31.58 | 31.66 | 36,411 | -0.03(-0.09%) |
Mar 21, 2024 | 31.66 | 31.86 | 31.66 | 31.69 | 61,459 | +0.13(+0.40%) |
Mar 20, 2024 | 31.39 | 31.66 | 31.38 | 31.56 | 43,238 | +0.13(+0.41%) |
Mar 19, 2024 | 31.28 | 31.48 | 31.26 | 31.43 | 29,752 | +0.22(+0.70%) |
Mar 18, 2024 | 31.12 | 31.38 | 31.01 | 31.22 | 32,730 | +0.09(+0.29%) |
Mar 15, 2024 | 31.13 | 31.28 | 31.01 | 31.13 | 38,403 | +0.02(+0.06%) |
Mar 14, 2024 | 31.33 | 31.33 | 30.92 | 31.11 | 62,740 | -0.22(-0.70%) |
Mar 13, 2024 | 31.53 | 31.61 | 31.32 | 31.33 | 38,699 | -0.01(-0.03%) |
Mar 12, 2024 | 31.46 | 31.47 | 31.15 | 31.33 | 54,107 | -0.24(-0.76%) |
Mar 11, 2024 | 31.45 | 31.57 | 31.41 | 31.57 | 49,269 | +0.11(+0.35%) |
Mar 08, 2024 | 31.39 | 31.54 | 31.26 | 31.46 | 59,549 | +0.01(+0.03%) |
Mar 07, 2024 | 31.30 | 31.47 | 31.30 | 31.45 | 53,839 | +0.46(+1.49%) |
Mar 06, 2024 | 30.82 | 31.09 | 30.82 | 30.99 | 59,776 | +0.31(+1.02%) |
Mar 05, 2024 | 30.78 | 31.21 | 30.57 | 30.68 | 55,811 | -0.02(-0.08%) |
Mar 04, 2024 | 30.10 | 30.76 | 30.10 | 30.70 | 64,342 | +0.47(+1.56%) |
Mar 01, 2024 | 30.28 | 30.28 | 29.92 | 30.23 | 103,514 | -0.13(-0.43%) |
Feb 29, 2024 | 30.44 | 30.66 | 30.25 | 30.36 | 189,999 | +0.07(+0.23%) |
Feb 28, 2024 | 30.27 | 30.43 | 30.22 | 30.29 | 48,723 | -0.08(-0.26%) |
Feb 27, 2024 | 30.05 | 30.37 | 30.00 | 30.37 | 130,624 | +0.43(+1.44%) |
Feb 26, 2024 | 30.42 | 30.42 | 29.85 | 29.94 | 167,389 | -0.59(-1.94%) |
Feb 23, 2024 | 30.38 | 30.62 | 30.31 | 30.53 | 143,636 | +0.16(+0.52%) |
Feb 22, 2024 | 30.44 | 30.47 | 30.11 | 30.37 | 211,099 | -0.20(-0.67%) |
Feb 21, 2024 | 30.39 | 30.65 | 30.28 | 30.57 | 174,261 | +0.36(+1.20%) |
Feb 20, 2024 | 30.15 | 30.52 | 30.09 | 30.21 | 198,383 | +0.03(+0.10%) |
Feb 16, 2024 | 30.03 | 30.33 | 29.95 | 30.18 | 99,929 | -0.02(-0.05%) |
Feb 15, 2024 | 29.74 | 30.20 | 29.74 | 30.20 | 110,580 | +0.61(+2.07%) |
Feb 14, 2024 | 29.66 | 29.66 | 29.47 | 29.59 | 36,972 | +0.08(+0.27%) |
Feb 13, 2024 | 29.75 | 29.83 | 29.13 | 29.50 | 41,843 | -0.46(-1.53%) |
Feb 12, 2024 | 29.57 | 30.01 | 29.53 | 29.96 | 46,198 | +0.38(+1.30%) |
Feb 09, 2024 | 29.41 | 29.60 | 29.39 | 29.58 | 92,638 | +0.13(+0.46%) |
Feb 08, 2024 | 29.58 | 29.58 | 29.24 | 29.45 | 141,531 | -0.18(-0.60%) |
Feb 07, 2024 | 29.77 | 29.77 | 29.56 | 29.62 | 45,776 | -0.02(-0.07%) |
Feb 06, 2024 | 29.50 | 29.73 | 29.50 | 29.64 | 51,572 | +0.13(+0.44%) |
Feb 05, 2024 | 29.83 | 29.83 | 29.52 | 29.52 | 61,683 | -0.67(-2.23%) |
Feb 02, 2024 | 30.27 | 30.41 | 29.88 | 30.19 | 90,761 | -0.42(-1.37%) |
Feb 01, 2024 | 30.00 | 30.61 | 29.89 | 30.61 | 112,360 | +0.61(+2.05%) |
Jan 31, 2024 | 30.32 | 30.47 | 29.91 | 29.99 | 118,820 | -0.18(-0.59%) |
Jan 30, 2024 | 30.16 | 30.33 | 29.90 | 30.17 | 73,192 | -0.02(-0.06%) |
Jan 29, 2024 | 30.04 | 30.30 | 29.88 | 30.19 | 76,205 | +0.15(+0.49%) |
Jan 26, 2024 | 30.05 | 30.15 | 29.95 | 30.04 | 58,458 | +0.07(+0.23%) |
Jan 25, 2024 | 29.72 | 29.97 | 29.58 | 29.97 | 112,074 | +0.56(+1.89%) |
Jan 24, 2024 | 30.06 | 30.13 | 29.41 | 29.42 | 110,941 | -0.47(-1.56%) |
Jan 23, 2024 | 29.86 | 29.97 | 29.75 | 29.88 | 69,744 | +0.04(+0.13%) |
Jan 22, 2024 | 29.98 | 30.19 | 29.75 | 29.84 | 203,544 | -0.09(-0.31%) |
Jan 19, 2024 | 29.99 | 30.03 | 29.76 | 29.94 | 88,536 | -0.05(-0.18%) |
Jan 18, 2024 | 30.25 | 30.25 | 29.82 | 29.99 | 130,764 | -0.29(-0.96%) |
Jan 17, 2024 | 30.50 | 30.74 | 30.08 | 30.28 | 44,944 | -0.38(-1.23%) |
Jan 16, 2024 | 30.85 | 30.92 | 30.57 | 30.66 | 34,496 | -0.38(-1.23%) |
Jan 12, 2024 | 31.15 | 31.25 | 30.96 | 31.04 | 53,873 | +0.07(+0.24%) |
Jan 11, 2024 | 31.60 | 31.60 | 30.89 | 30.97 | 58,507 | -0.75(-2.35%) |
Jan 10, 2024 | 31.86 | 31.86 | 31.66 | 31.71 | 44,368 | -0.11(-0.34%) |
Jan 09, 2024 | 31.83 | 31.94 | 31.76 | 31.82 | 28,051 | -0.22(-0.68%) |
Jan 08, 2024 | 31.72 | 32.05 | 31.66 | 32.04 | 38,861 | +0.28(+0.88%) |
Jan 05, 2024 | 31.60 | 31.93 | 31.56 | 31.76 | 85,479 | +0.16(+0.50%) |
Jan 04, 2024 | 31.89 | 31.89 | 31.59 | 31.60 | 41,333 | -0.25(-0.78%) |
Jan 03, 2024 | 31.76 | 31.94 | 31.59 | 31.85 | 115,454 | -0.08(-0.25%) |