Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.08 | 34.17 | 34.17 | 34.11 | 55,416 | +0.10(+0.29%) |
Mar 27, 2024 | 33.70 | 34.03 | 33.70 | 34.01 | 38,501 | +0.54(+1.61%) |
Mar 26, 2024 | 33.63 | 33.69 | 33.47 | 33.47 | 37,577 | -0.04(-0.12%) |
Mar 25, 2024 | 33.51 | 33.65 | 33.48 | 33.51 | 82,800 | -0.04(-0.12%) |
Mar 22, 2024 | 33.80 | 33.81 | 33.53 | 33.55 | 59,558 | -0.25(-0.74%) |
Mar 21, 2024 | 33.65 | 33.88 | 33.61 | 33.80 | 120,719 | +0.35(+1.05%) |
Mar 20, 2024 | 32.99 | 33.48 | 32.98 | 33.45 | 43,458 | +0.44(+1.33%) |
Mar 19, 2024 | 32.72 | 33.04 | 32.72 | 33.01 | 65,180 | +0.18(+0.55%) |
Mar 18, 2024 | 32.93 | 32.97 | 32.74 | 32.83 | 69,578 | +0.03(+0.09%) |
Mar 15, 2024 | 32.74 | 33.00 | 32.74 | 32.80 | 91,511 | -0.10(-0.30%) |
Mar 14, 2024 | 33.34 | 33.36 | 32.67 | 32.90 | 94,588 | -0.41(-1.23%) |
Mar 13, 2024 | 33.22 | 33.46 | 33.22 | 33.31 | 156,585 | +0.10(+0.30%) |
Mar 12, 2024 | 33.09 | 33.25 | 32.98 | 33.21 | 43,532 | +0.17(+0.51%) |
Mar 11, 2024 | 32.97 | 33.10 | 32.82 | 33.04 | 33,380 | +0.08(+0.24%) |
Mar 08, 2024 | 33.23 | 33.41 | 32.96 | 32.96 | 63,917 | -0.18(-0.54%) |
Mar 07, 2024 | 32.91 | 33.16 | 32.91 | 33.14 | 84,596 | +0.45(+1.38%) |
Mar 06, 2024 | 32.81 | 32.87 | 32.61 | 32.69 | 78,373 | +0.11(+0.34%) |
Mar 05, 2024 | 32.76 | 32.80 | 32.45 | 32.58 | 57,200 | -0.18(-0.55%) |
Mar 04, 2024 | 32.81 | 32.91 | 32.75 | 32.76 | 48,146 | +0.02(+0.06%) |
Mar 01, 2024 | 32.62 | 32.80 | 32.39 | 32.74 | 59,547 | +0.16(+0.49%) |
Feb 29, 2024 | 32.57 | 32.63 | 32.42 | 32.58 | 83,607 | +0.23(+0.71%) |
Feb 28, 2024 | 32.28 | 32.50 | 32.28 | 32.35 | 54,101 | -0.11(-0.34%) |
Feb 27, 2024 | 32.36 | 32.47 | 32.34 | 32.46 | 81,540 | +0.22(+0.68%) |
Feb 26, 2024 | 32.32 | 32.40 | 32.19 | 32.24 | 80,880 | -0.10(-0.31%) |
Feb 23, 2024 | 32.29 | 32.45 | 32.26 | 32.34 | 119,965 | +0.13(+0.40%) |
Feb 22, 2024 | 32.03 | 32.27 | 31.96 | 32.21 | 79,577 | +0.40(+1.26%) |
Feb 21, 2024 | 31.69 | 31.83 | 31.62 | 31.81 | 103,509 | +0.00(+0.00%) |
Feb 20, 2024 | 31.71 | 31.86 | 31.66 | 31.81 | 77,783 | -0.12(-0.38%) |
Feb 16, 2024 | 32.03 | 32.23 | 31.91 | 31.93 | 97,249 | -0.30(-0.93%) |
Feb 15, 2024 | 31.92 | 32.29 | 31.90 | 32.23 | 105,701 | +0.56(+1.77%) |
Feb 14, 2024 | 31.38 | 31.68 | 31.33 | 31.67 | 73,474 | +0.59(+1.90%) |
Feb 13, 2024 | 31.28 | 31.28 | 30.82 | 31.08 | 752,456 | -0.78(-2.45%) |
Feb 12, 2024 | 31.69 | 31.99 | 31.69 | 31.86 | 94,558 | +0.36(+1.14%) |
Feb 09, 2024 | 31.38 | 31.54 | 31.23 | 31.50 | 78,668 | +0.12(+0.38%) |
Feb 08, 2024 | 31.15 | 31.43 | 31.15 | 31.38 | 229,994 | +0.29(+0.93%) |
Feb 07, 2024 | 31.18 | 31.21 | 30.95 | 31.09 | 82,970 | +0.02(+0.06%) |
Feb 06, 2024 | 30.90 | 31.07 | 30.85 | 31.07 | 66,855 | +0.23(+0.75%) |
Feb 05, 2024 | 31.04 | 31.04 | 30.62 | 30.84 | 105,126 | -0.29(-0.93%) |
Feb 02, 2024 | 30.85 | 31.27 | 30.69 | 31.13 | 55,585 | +0.08(+0.26%) |
Feb 01, 2024 | 30.74 | 31.07 | 30.50 | 31.05 | 123,657 | +0.45(+1.47%) |
Jan 31, 2024 | 31.12 | 31.19 | 30.57 | 30.60 | 114,242 | -0.57(-1.83%) |
Jan 30, 2024 | 31.21 | 31.32 | 31.16 | 31.17 | 102,238 | -0.13(-0.42%) |
Jan 29, 2024 | 30.94 | 31.30 | 30.88 | 31.30 | 107,545 | +0.30(+0.97%) |
Jan 26, 2024 | 31.02 | 31.16 | 30.96 | 31.00 | 63,416 | +0.09(+0.29%) |
Jan 25, 2024 | 30.91 | 30.96 | 30.73 | 30.91 | 177,929 | +0.27(+0.88%) |
Jan 24, 2024 | 31.12 | 31.13 | 30.63 | 30.64 | 81,462 | -0.32(-1.03%) |
Jan 23, 2024 | 31.06 | 31.09 | 30.81 | 30.96 | 91,767 | +0.06(+0.19%) |
Jan 22, 2024 | 30.83 | 31.06 | 30.82 | 30.90 | 100,900 | +0.26(+0.84%) |
Jan 19, 2024 | 30.48 | 30.69 | 30.24 | 30.64 | 56,223 | +0.24(+0.80%) |
Jan 18, 2024 | 30.39 | 30.42 | 30.12 | 30.40 | 126,368 | +0.17(+0.55%) |
Jan 17, 2024 | 30.17 | 30.24 | 30.04 | 30.23 | 150,887 | -0.28(-0.91%) |
Jan 16, 2024 | 30.61 | 30.61 | 30.29 | 30.51 | 70,024 | -0.18(-0.59%) |
Jan 12, 2024 | 30.99 | 31.13 | 30.63 | 30.69 | 146,097 | -0.14(-0.45%) |
Jan 11, 2024 | 30.80 | 30.86 | 30.48 | 30.83 | 95,159 | +0.00(+0.00%) |
Jan 10, 2024 | 30.87 | 30.90 | 30.63 | 30.83 | 176,378 | +0.00(+0.00%) |
Jan 09, 2024 | 30.83 | 30.94 | 30.75 | 30.83 | 53,251 | -0.24(-0.77%) |
Jan 08, 2024 | 30.55 | 31.07 | 30.55 | 31.07 | 125,897 | +0.52(+1.70%) |
Jan 05, 2024 | 30.48 | 30.73 | 30.48 | 30.55 | 34,798 | +0.16(+0.53%) |
Jan 04, 2024 | 30.39 | 30.57 | 30.31 | 30.39 | 32,870 | -0.09(-0.30%) |
Jan 03, 2024 | 30.93 | 30.93 | 30.46 | 30.48 | 84,394 | -0.79(-2.53%) |