Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.22 | 32.30 | 32.30 | 32.23 | 1,704,985 | +0.01(+0.03%) |
Mar 27, 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 777,370 | +0.03(+0.09%) |
Mar 26, 2024 | 32.27 | 32.31 | 32.18 | 32.19 | 673,289 | -0.03(-0.09%) |
Mar 25, 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 780,607 | +0.03(+0.09%) |
Mar 22, 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 675,130 | -0.24(-0.74%) |
Mar 21, 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 508,332 | +0.04(+0.12%) |
Mar 20, 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 729,898 | +0.41(+1.28%) |
Mar 19, 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 431,352 | -0.20(-0.62%) |
Mar 18, 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 364,809 | +0.02(+0.06%) |
Mar 15, 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 510,223 | -0.22(-0.68%) |
Mar 14, 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 976,402 | -0.11(-0.34%) |
Mar 13, 2024 | 32.54 | 32.59 | 32.45 | 32.49 | 965,064 | -0.10(-0.31%) |
Mar 12, 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 1,684,376 | +0.35(+1.09%) |
Mar 11, 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 522,087 | +0.04(+0.12%) |
Mar 08, 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 781,338 | -0.03(-0.09%) |
Mar 07, 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 572,188 | +0.19(+0.59%) |
Mar 06, 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 878,604 | +0.46(+1.46%) |
Mar 05, 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 1,193,726 | -0.30(-0.94%) |
Mar 04, 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 1,029,399 | -0.07(-0.22%) |
Mar 01, 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 1,147,254 | +0.39(+1.24%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 1,195,734 | +0.00(+0.00%) |
Feb 28, 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 1,028,780 | -0.40(-1.25%) |
Feb 27, 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 1,021,911 | +0.08(+0.25%) |
Feb 26, 2024 | 31.84 | 31.95 | 31.82 | 31.88 | 1,654,953 | -0.16(-0.50%) |
Feb 23, 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 599,604 | -0.07(-0.22%) |
Feb 22, 2024 | 32.00 | 32.12 | 31.95 | 32.11 | 1,285,290 | +0.31(+0.97%) |
Feb 21, 2024 | 31.75 | 31.86 | 31.68 | 31.80 | 889,862 | +0.05(+0.16%) |
Feb 20, 2024 | 31.76 | 31.85 | 31.64 | 31.75 | 637,025 | +0.06(+0.19%) |
Feb 16, 2024 | 31.69 | 31.78 | 31.61 | 31.69 | 791,149 | +0.14(+0.44%) |
Feb 15, 2024 | 31.43 | 31.55 | 31.35 | 31.55 | 1,099,644 | +0.14(+0.45%) |
Feb 14, 2024 | 31.30 | 31.43 | 31.24 | 31.41 | 933,269 | +0.43(+1.39%) |
Feb 13, 2024 | 31.23 | 31.31 | 30.85 | 30.98 | 863,772 | -0.67(-2.12%) |
Feb 12, 2024 | 31.47 | 31.80 | 31.47 | 31.65 | 1,173,780 | +0.26(+0.83%) |
Feb 09, 2024 | 31.26 | 31.43 | 31.13 | 31.39 | 878,889 | +0.18(+0.58%) |
Feb 08, 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 893,159 | -0.20(-0.64%) |
Feb 07, 2024 | 31.29 | 31.45 | 31.29 | 31.41 | 1,871,664 | +0.01(+0.03%) |
Feb 06, 2024 | 31.23 | 31.43 | 31.15 | 31.40 | 919,250 | +0.67(+2.18%) |
Feb 05, 2024 | 30.59 | 30.79 | 30.53 | 30.73 | 866,817 | +0.02(+0.07%) |
Feb 02, 2024 | 30.72 | 30.73 | 30.56 | 30.71 | 979,642 | -0.13(-0.42%) |
Feb 01, 2024 | 30.73 | 30.87 | 30.66 | 30.84 | 1,110,814 | +0.40(+1.31%) |
Jan 31, 2024 | 30.50 | 30.75 | 30.40 | 30.44 | 1,102,323 | -0.24(-0.78%) |
Jan 30, 2024 | 30.56 | 30.68 | 30.52 | 30.68 | 789,539 | -0.24(-0.78%) |
Jan 29, 2024 | 30.95 | 30.98 | 30.75 | 30.92 | 750,198 | +0.02(+0.06%) |
Jan 26, 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 554,027 | -0.02(-0.06%) |
Jan 25, 2024 | 31.01 | 31.05 | 30.85 | 30.92 | 1,750,715 | -0.05(-0.16%) |
Jan 24, 2024 | 31.10 | 31.16 | 30.93 | 30.97 | 1,304,804 | +0.33(+1.08%) |
Jan 23, 2024 | 30.47 | 30.66 | 30.47 | 30.64 | 1,218,088 | +0.28(+0.92%) |
Jan 22, 2024 | 30.25 | 30.41 | 30.20 | 30.36 | 722,372 | -0.25(-0.82%) |
Jan 19, 2024 | 30.36 | 30.62 | 30.23 | 30.61 | 723,054 | +0.33(+1.09%) |
Jan 18, 2024 | 30.29 | 30.30 | 30.15 | 30.28 | 1,167,261 | +0.29(+0.97%) |
Jan 17, 2024 | 29.86 | 30.00 | 29.78 | 29.99 | 1,070,522 | -0.44(-1.45%) |
Jan 16, 2024 | 30.61 | 30.68 | 30.40 | 30.43 | 920,146 | -0.79(-2.53%) |
Jan 12, 2024 | 31.31 | 31.44 | 31.19 | 31.22 | 759,895 | +0.10(+0.32%) |
Jan 11, 2024 | 31.18 | 31.22 | 30.91 | 31.12 | 802,771 | +0.17(+0.55%) |
Jan 10, 2024 | 31.00 | 31.03 | 30.89 | 30.95 | 1,320,832 | -0.05(-0.16%) |
Jan 09, 2024 | 31.04 | 31.07 | 30.92 | 31.00 | 2,698,164 | -0.43(-1.37%) |
Jan 08, 2024 | 31.19 | 31.46 | 31.11 | 31.43 | 775,788 | +0.10(+0.32%) |
Jan 05, 2024 | 31.32 | 31.52 | 31.32 | 31.33 | 689,920 | +0.02(+0.06%) |
Jan 04, 2024 | 31.38 | 31.45 | 31.28 | 31.31 | 747,078 | -0.14(-0.45%) |
Jan 03, 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 1,098,265 | -0.15(-0.47%) |