Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.58 | 32.82 | 32.49 | 32.49 | 3,275 | -0.28(-0.84%) |
Mar 27, 2024 | 33.05 | 33.05 | 32.58 | 32.77 | 1,626 | -0.01(-0.03%) |
Mar 26, 2024 | 33.12 | 33.25 | 32.78 | 32.78 | 2,456 | -0.18(-0.56%) |
Mar 25, 2024 | 32.67 | 33.03 | 32.67 | 32.96 | 2,400 | +0.21(+0.65%) |
Mar 22, 2024 | 32.47 | 32.78 | 32.47 | 32.75 | 2,887 | +0.11(+0.33%) |
Mar 21, 2024 | 33.00 | 33.08 | 32.64 | 32.64 | 2,052 | -0.10(-0.30%) |
Mar 20, 2024 | 32.04 | 32.74 | 32.04 | 32.74 | 1,123 | +0.63(+1.96%) |
Mar 19, 2024 | 31.90 | 32.11 | 31.90 | 32.11 | 1,269 | -0.18(-0.56%) |
Mar 18, 2024 | 32.12 | 32.45 | 32.12 | 32.29 | 2,627 | +0.51(+1.60%) |
Mar 15, 2024 | 32.01 | 32.01 | 31.78 | 31.78 | 936 | -0.07(-0.21%) |
Mar 14, 2024 | 32.33 | 32.38 | 31.72 | 31.85 | 2,476 | -0.57(-1.76%) |
Mar 13, 2024 | 32.47 | 32.57 | 32.41 | 32.42 | 1,708 | -0.24(-0.74%) |
Mar 12, 2024 | 32.38 | 32.66 | 32.21 | 32.66 | 2,188 | +0.43(+1.32%) |
Mar 11, 2024 | 32.31 | 32.58 | 32.24 | 32.24 | 4,606 | -0.17(-0.54%) |
Mar 08, 2024 | 33.09 | 33.31 | 32.36 | 32.41 | 6,066 | -0.40(-1.22%) |
Mar 07, 2024 | 32.39 | 32.81 | 32.39 | 32.81 | 3,680 | +0.64(+1.99%) |
Mar 06, 2024 | 32.18 | 32.25 | 32.17 | 32.17 | 1,928 | +0.41(+1.29%) |
Mar 05, 2024 | 31.86 | 31.86 | 31.61 | 31.76 | 2,259 | -0.37(-1.14%) |
Mar 04, 2024 | 32.33 | 32.35 | 32.13 | 32.13 | 3,152 | -0.23(-0.71%) |
Mar 01, 2024 | 32.03 | 32.36 | 32.03 | 32.36 | 19,960 | +0.28(+0.87%) |
Feb 29, 2024 | 32.00 | 32.08 | 31.80 | 32.08 | 4,501 | +0.46(+1.44%) |
Feb 28, 2024 | 31.60 | 31.85 | 31.60 | 31.62 | 2,021 | -0.10(-0.30%) |
Feb 27, 2024 | 31.74 | 31.74 | 31.65 | 31.71 | 1,331 | +0.28(+0.90%) |
Feb 26, 2024 | 31.12 | 31.51 | 31.12 | 31.43 | 2,344 | +0.29(+0.93%) |
Feb 23, 2024 | 31.45 | 31.45 | 31.04 | 31.14 | 3,450 | -0.19(-0.61%) |
Feb 22, 2024 | 30.66 | 31.36 | 30.66 | 31.33 | 4,803 | +0.69(+2.25%) |
Feb 21, 2024 | 30.60 | 30.64 | 30.51 | 30.64 | 4,090 | -0.31(-0.99%) |
Feb 20, 2024 | 31.24 | 31.24 | 30.61 | 30.95 | 3,156 | -0.54(-1.70%) |
Feb 16, 2024 | 31.45 | 31.74 | 31.42 | 31.49 | 2,312 | -0.16(-0.52%) |
Feb 15, 2024 | 31.40 | 31.70 | 31.38 | 31.65 | 1,710 | +0.29(+0.92%) |
Feb 14, 2024 | 30.96 | 31.36 | 30.90 | 31.36 | 2,925 | +0.78(+2.57%) |
Feb 13, 2024 | 30.57 | 30.83 | 30.50 | 30.58 | 2,416 | -0.94(-2.97%) |
Feb 12, 2024 | 31.20 | 31.74 | 31.20 | 31.51 | 7,755 | +0.32(+1.03%) |
Feb 09, 2024 | 30.97 | 31.19 | 30.96 | 31.19 | 3,336 | +0.43(+1.40%) |
Feb 08, 2024 | 30.50 | 30.83 | 30.50 | 30.76 | 2,648 | +0.56(+1.85%) |
Feb 07, 2024 | 29.99 | 30.26 | 29.99 | 30.20 | 5,684 | +0.38(+1.27%) |
Feb 06, 2024 | 29.20 | 29.85 | 29.20 | 29.82 | 3,150 | +0.61(+2.09%) |
Feb 05, 2024 | 29.41 | 29.49 | 29.07 | 29.21 | 4,187 | -0.39(-1.32%) |
Feb 02, 2024 | 29.10 | 29.63 | 28.95 | 29.60 | 6,973 | +0.66(+2.28%) |
Feb 01, 2024 | 28.85 | 28.94 | 28.57 | 28.94 | 1,732 | +0.32(+1.13%) |
Jan 31, 2024 | 28.89 | 28.89 | 28.62 | 28.62 | 644 | -0.61(-2.07%) |
Jan 30, 2024 | 29.29 | 29.41 | 29.22 | 29.22 | 2,559 | -0.28(-0.93%) |
Jan 29, 2024 | 29.02 | 29.50 | 29.02 | 29.50 | 2,612 | +0.55(+1.90%) |
Jan 26, 2024 | 29.01 | 29.01 | 28.95 | 28.95 | 1,386 | -0.03(-0.11%) |
Jan 25, 2024 | 29.12 | 29.12 | 28.89 | 28.98 | 1,855 | -0.16(-0.57%) |
Jan 24, 2024 | 29.39 | 29.39 | 29.14 | 29.14 | 1,478 | +0.02(+0.09%) |
Jan 23, 2024 | 29.10 | 29.23 | 29.10 | 29.12 | 2,462 | +0.04(+0.13%) |
Jan 22, 2024 | 29.01 | 29.44 | 29.01 | 29.08 | 5,110 | +0.06(+0.20%) |
Jan 19, 2024 | 28.67 | 29.03 | 28.57 | 29.03 | 3,279 | +0.47(+1.64%) |
Jan 18, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 611 | +0.22(+0.77%) |
Jan 17, 2024 | 28.08 | 28.34 | 28.08 | 28.34 | 2,336 | -0.27(-0.95%) |
Jan 16, 2024 | 28.32 | 28.67 | 28.32 | 28.61 | 4,735 | -0.11(-0.39%) |
Jan 12, 2024 | 28.83 | 28.83 | 28.67 | 28.72 | 1,348 | -0.31(-1.06%) |
Jan 11, 2024 | 29.34 | 29.34 | 29.02 | 29.03 | 1,516 | -0.17(-0.58%) |
Jan 10, 2024 | 29.13 | 29.30 | 29.13 | 29.20 | 884 | +0.12(+0.41%) |
Jan 09, 2024 | 28.95 | 29.08 | 28.95 | 29.08 | 831 | -0.15(-0.52%) |
Jan 08, 2024 | 28.70 | 29.23 | 28.70 | 29.23 | 1,419 | +0.64(+2.25%) |
Jan 05, 2024 | 28.78 | 28.78 | 28.54 | 28.59 | 1,268 | +0.05(+0.16%) |
Jan 04, 2024 | 28.62 | 28.62 | 28.54 | 28.54 | 769 | -0.16(-0.56%) |
Jan 03, 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 1,070 | -0.44(-1.50%) |