Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.54 | 35.54 | 35.23 | 35.23 | 20,352 | +0.50(+1.44%) |
Mar 27, 2024 | 34.29 | 34.74 | 34.13 | 34.73 | 29,596 | +0.38(+1.11%) |
Mar 26, 2024 | 34.50 | 34.50 | 34.35 | 34.35 | 28,686 | -0.28(-0.81%) |
Mar 25, 2024 | 34.79 | 34.79 | 34.51 | 34.63 | 30,206 | -0.34(-0.97%) |
Mar 22, 2024 | 35.16 | 35.17 | 34.91 | 34.97 | 23,081 | +0.01(+0.03%) |
Mar 21, 2024 | 34.91 | 35.10 | 34.82 | 34.96 | 28,430 | +0.69(+2.01%) |
Mar 20, 2024 | 33.91 | 34.27 | 33.71 | 34.27 | 18,837 | +0.20(+0.59%) |
Mar 19, 2024 | 34.03 | 34.15 | 33.96 | 34.07 | 46,001 | +0.14(+0.42%) |
Mar 18, 2024 | 34.03 | 34.14 | 33.91 | 33.93 | 20,287 | -0.22(-0.65%) |
Mar 15, 2024 | 34.58 | 34.68 | 34.09 | 34.15 | 31,487 | -0.59(-1.70%) |
Mar 14, 2024 | 35.21 | 35.21 | 34.57 | 34.74 | 104,387 | -0.15(-0.43%) |
Mar 13, 2024 | 35.08 | 35.19 | 34.88 | 34.89 | 98,272 | -0.36(-1.02%) |
Mar 12, 2024 | 34.84 | 35.30 | 34.77 | 35.25 | 18,965 | +0.99(+2.89%) |
Mar 11, 2024 | 34.22 | 34.39 | 33.76 | 34.26 | 377,392 | -0.01(-0.03%) |
Mar 08, 2024 | 34.73 | 34.83 | 34.27 | 34.27 | 24,339 | -0.28(-0.81%) |
Mar 07, 2024 | 34.54 | 34.89 | 34.32 | 34.55 | 23,191 | +0.00(+0.00%) |
Mar 06, 2024 | 34.53 | 34.66 | 34.41 | 34.55 | 40,259 | -0.02(-0.06%) |
Mar 05, 2024 | 34.70 | 34.70 | 34.42 | 34.57 | 23,969 | +0.26(+0.76%) |
Mar 04, 2024 | 34.37 | 34.42 | 34.23 | 34.31 | 186,080 | +0.04(+0.12%) |
Mar 01, 2024 | 34.25 | 34.48 | 34.14 | 34.27 | 412,183 | +0.11(+0.32%) |
Feb 29, 2024 | 34.56 | 34.56 | 34.10 | 34.16 | 33,242 | -0.39(-1.13%) |
Feb 28, 2024 | 34.45 | 34.58 | 34.35 | 34.55 | 18,257 | +0.20(+0.58%) |
Feb 27, 2024 | 34.05 | 34.39 | 34.04 | 34.35 | 28,859 | +0.33(+0.97%) |
Feb 26, 2024 | 34.34 | 34.40 | 33.90 | 34.02 | 31,996 | -0.52(-1.51%) |
Feb 23, 2024 | 34.37 | 34.69 | 34.26 | 34.54 | 34,227 | +0.35(+1.02%) |
Feb 22, 2024 | 33.99 | 34.32 | 33.90 | 34.19 | 39,659 | +0.73(+2.18%) |
Feb 21, 2024 | 33.00 | 33.46 | 32.95 | 33.46 | 70,025 | +0.18(+0.54%) |
Feb 20, 2024 | 33.46 | 33.49 | 33.17 | 33.28 | 70,434 | -0.24(-0.72%) |
Feb 16, 2024 | 33.58 | 33.75 | 33.51 | 33.52 | 48,561 | -0.05(-0.15%) |
Feb 15, 2024 | 33.44 | 33.71 | 33.44 | 33.57 | 50,021 | +0.39(+1.16%) |
Feb 14, 2024 | 33.01 | 33.24 | 32.95 | 33.18 | 46,624 | +0.79(+2.45%) |
Feb 13, 2024 | 32.45 | 32.69 | 32.25 | 32.39 | 57,177 | -0.48(-1.46%) |
Feb 12, 2024 | 32.87 | 33.03 | 32.72 | 32.87 | 108,832 | -0.25(-0.75%) |
Feb 09, 2024 | 32.90 | 33.14 | 32.85 | 33.12 | 216,794 | +0.53(+1.62%) |
Feb 08, 2024 | 32.62 | 32.69 | 32.44 | 32.59 | 61,202 | +0.35(+1.09%) |
Feb 07, 2024 | 32.29 | 32.43 | 32.14 | 32.24 | 77,670 | -0.16(-0.49%) |
Feb 06, 2024 | 32.10 | 32.47 | 32.00 | 32.40 | 55,266 | +0.44(+1.38%) |
Feb 05, 2024 | 31.86 | 32.07 | 31.80 | 31.96 | 74,907 | +0.13(+0.41%) |
Feb 02, 2024 | 31.90 | 31.94 | 31.77 | 31.83 | 36,998 | -0.89(-2.72%) |
Feb 01, 2024 | 32.47 | 32.81 | 32.38 | 32.72 | 33,332 | -0.19(-0.58%) |
Jan 31, 2024 | 33.41 | 33.45 | 32.85 | 32.91 | 35,854 | +0.00(+0.01%) |
Jan 30, 2024 | 32.99 | 33.04 | 32.87 | 32.91 | 25,317 | -0.56(-1.67%) |
Jan 29, 2024 | 33.36 | 33.50 | 33.27 | 33.47 | 81,288 | -0.35(-1.03%) |
Jan 26, 2024 | 33.75 | 34.00 | 33.66 | 33.82 | 52,005 | +1.74(+5.42%) |
Jan 25, 2024 | 31.70 | 32.10 | 31.70 | 32.08 | 58,270 | +0.07(+0.22%) |
Jan 24, 2024 | 32.59 | 32.62 | 31.96 | 32.01 | 59,321 | -0.46(-1.42%) |
Jan 23, 2024 | 32.39 | 32.47 | 32.27 | 32.47 | 47,119 | +0.14(+0.43%) |
Jan 22, 2024 | 31.98 | 32.35 | 31.82 | 32.33 | 94,808 | +0.36(+1.13%) |
Jan 19, 2024 | 31.59 | 32.03 | 31.54 | 31.97 | 52,734 | -0.13(-0.40%) |
Jan 18, 2024 | 32.01 | 32.10 | 31.84 | 32.10 | 116,611 | +0.04(+0.12%) |
Jan 17, 2024 | 31.88 | 32.06 | 31.75 | 32.06 | 66,862 | +0.10(+0.31%) |
Jan 16, 2024 | 31.60 | 31.98 | 31.56 | 31.96 | 152,467 | +0.03(+0.09%) |
Jan 12, 2024 | 31.78 | 31.95 | 31.74 | 31.93 | 88,556 | +0.65(+2.08%) |
Jan 11, 2024 | 31.19 | 31.38 | 31.09 | 31.28 | 246,260 | -0.15(-0.48%) |
Jan 10, 2024 | 31.35 | 31.52 | 31.29 | 31.43 | 41,228 | +0.16(+0.51%) |
Jan 09, 2024 | 31.17 | 31.42 | 31.15 | 31.27 | 102,131 | +0.42(+1.36%) |
Jan 08, 2024 | 30.91 | 31.14 | 30.64 | 30.85 | 227,110 | -0.23(-0.74%) |
Jan 05, 2024 | 30.95 | 31.34 | 30.92 | 31.08 | 36,074 | -0.15(-0.48%) |
Jan 04, 2024 | 31.21 | 31.51 | 31.21 | 31.23 | 69,498 | +0.19(+0.61%) |
Jan 03, 2024 | 31.10 | 31.11 | 30.83 | 31.04 | 60,628 | -0.07(-0.23%) |