Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.69 | 34.09 | 33.69 | 33.92 | 1,255 | -0.07(-0.22%) |
Mar 27, 2024 | 33.91 | 34.00 | 33.83 | 34.00 | 3,232 | +0.36(+1.07%) |
Mar 26, 2024 | 33.68 | 33.84 | 33.62 | 33.64 | 193,678 | +0.13(+0.39%) |
Mar 25, 2024 | 33.37 | 33.53 | 33.37 | 33.51 | 1,917 | +0.17(+0.52%) |
Mar 22, 2024 | 33.38 | 33.38 | 33.29 | 33.33 | 2,744 | -0.11(-0.34%) |
Mar 21, 2024 | 33.44 | 33.47 | 33.40 | 33.44 | 1,733 | +0.19(+0.59%) |
Mar 20, 2024 | 32.76 | 33.25 | 32.76 | 33.25 | 9,391 | +0.45(+1.36%) |
Mar 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 201 | +0.50(+1.54%) |
Mar 18, 2024 | 32.67 | 32.67 | 32.31 | 32.31 | 5,066 | -0.22(-0.66%) |
Mar 15, 2024 | 32.37 | 32.55 | 32.37 | 32.52 | 2,200 | +0.22(+0.69%) |
Mar 14, 2024 | 32.39 | 32.39 | 32.28 | 32.30 | 2,089 | -0.28(-0.86%) |
Mar 13, 2024 | 32.64 | 32.80 | 32.54 | 32.58 | 2,584 | -0.04(-0.12%) |
Mar 12, 2024 | 32.50 | 32.62 | 32.50 | 32.62 | 844 | +0.13(+0.41%) |
Mar 11, 2024 | 32.28 | 32.53 | 32.27 | 32.49 | 978 | +0.29(+0.90%) |
Mar 08, 2024 | 32.20 | 32.39 | 32.20 | 32.20 | 2,312 | +0.05(+0.16%) |
Mar 07, 2024 | 31.99 | 32.22 | 31.99 | 32.15 | 6,002 | +0.42(+1.34%) |
Mar 06, 2024 | 31.86 | 31.88 | 31.70 | 31.73 | 2,202 | -0.01(-0.04%) |
Mar 05, 2024 | 31.75 | 31.92 | 31.56 | 31.74 | 2,214 | -0.00(-0.01%) |
Mar 04, 2024 | 31.96 | 31.96 | 31.72 | 31.74 | 5,363 | +0.06(+0.19%) |
Mar 01, 2024 | 31.75 | 31.87 | 31.68 | 31.68 | 1,782 | -0.05(-0.17%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.67 | 31.73 | 1,665 | +0.29(+0.92%) |
Feb 28, 2024 | 31.99 | 31.99 | 31.36 | 31.44 | 1,439 | +0.12(+0.40%) |
Feb 27, 2024 | 31.25 | 31.32 | 31.25 | 31.32 | 1,026 | +0.31(+1.01%) |
Feb 26, 2024 | 30.89 | 31.00 | 30.78 | 31.00 | 14,736 | -0.19(-0.60%) |
Feb 23, 2024 | 31.31 | 31.31 | 31.09 | 31.19 | 1,830 | +0.00(+0.01%) |
Feb 22, 2024 | 31.12 | 31.20 | 30.89 | 31.19 | 4,901 | +0.17(+0.54%) |
Feb 21, 2024 | 30.92 | 31.10 | 30.81 | 31.02 | 15,651 | +0.05(+0.18%) |
Feb 20, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 803 | +0.21(+0.69%) |
Feb 16, 2024 | 30.77 | 30.87 | 30.55 | 30.75 | 3,125 | +0.17(+0.57%) |
Feb 15, 2024 | 30.42 | 30.62 | 30.42 | 30.58 | 11,387 | +0.41(+1.37%) |
Feb 14, 2024 | 30.27 | 30.27 | 30.14 | 30.16 | 1,615 | +0.06(+0.19%) |
Feb 13, 2024 | 30.32 | 30.32 | 29.97 | 30.11 | 2,677 | -0.74(-2.40%) |
Feb 12, 2024 | 30.85 | 30.92 | 30.80 | 30.84 | 3,490 | +0.35(+1.14%) |
Feb 09, 2024 | 30.47 | 30.58 | 30.47 | 30.50 | 3,834 | +0.05(+0.16%) |
Feb 08, 2024 | 30.39 | 30.47 | 30.30 | 30.45 | 6,565 | +0.28(+0.94%) |
Feb 07, 2024 | 30.25 | 30.25 | 30.05 | 30.16 | 2,370 | +0.26(+0.87%) |
Feb 06, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 1,840 | +0.15(+0.51%) |
Feb 05, 2024 | 29.88 | 29.88 | 29.51 | 29.75 | 8,290 | -0.23(-0.76%) |
Feb 02, 2024 | 30.26 | 30.33 | 29.91 | 29.98 | 17,086 | -0.41(-1.34%) |
Feb 01, 2024 | 30.34 | 30.46 | 30.33 | 30.39 | 3,944 | -0.14(-0.45%) |
Jan 31, 2024 | 31.06 | 31.06 | 30.52 | 30.52 | 793 | -0.44(-1.41%) |
Jan 30, 2024 | 31.05 | 31.05 | 30.87 | 30.96 | 6,120 | -0.24(-0.75%) |
Jan 29, 2024 | 31.24 | 31.24 | 30.96 | 31.19 | 4,624 | -0.24(-0.75%) |
Jan 26, 2024 | 31.37 | 31.43 | 31.24 | 31.43 | 5,723 | +0.26(+0.83%) |
Jan 25, 2024 | 31.04 | 31.21 | 31.04 | 31.17 | 3,745 | +0.42(+1.38%) |
Jan 24, 2024 | 30.96 | 31.12 | 30.75 | 30.75 | 2,172 | -0.09(-0.28%) |
Jan 23, 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 3,509 | +0.11(+0.37%) |
Jan 22, 2024 | 30.68 | 30.79 | 30.64 | 30.72 | 2,794 | -0.10(-0.33%) |
Jan 19, 2024 | 30.68 | 30.82 | 30.47 | 30.82 | 4,316 | +0.07(+0.24%) |
Jan 18, 2024 | 30.83 | 30.89 | 30.60 | 30.75 | 5,433 | -0.06(-0.20%) |
Jan 17, 2024 | 30.92 | 30.92 | 30.41 | 30.81 | 2,900 | -0.37(-1.18%) |
Jan 16, 2024 | 31.37 | 31.37 | 31.11 | 31.18 | 2,625 | -0.48(-1.52%) |
Jan 12, 2024 | 31.81 | 31.81 | 31.62 | 31.66 | 2,431 | -0.06(-0.19%) |
Jan 11, 2024 | 31.47 | 31.72 | 31.40 | 31.72 | 2,331 | +0.06(+0.20%) |
Jan 10, 2024 | 31.76 | 31.76 | 31.57 | 31.66 | 1,800 | -0.22(-0.68%) |
Jan 09, 2024 | 31.94 | 31.94 | 31.73 | 31.87 | 2,130 | -0.30(-0.93%) |
Jan 08, 2024 | 31.91 | 32.18 | 31.91 | 32.17 | 1,157 | +0.31(+0.97%) |
Jan 05, 2024 | 31.69 | 31.86 | 31.69 | 31.86 | 1,162 | +0.11(+0.36%) |
Jan 04, 2024 | 31.60 | 31.89 | 31.60 | 31.75 | 2,491 | +0.12(+0.37%) |
Jan 03, 2024 | 31.79 | 31.80 | 31.60 | 31.63 | 3,691 | -0.16(-0.50%) |