Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.18 | 33.29 | 33.15 | 33.20 | 28,452 | -0.10(-0.31%) |
Mar 27, 2024 | 33.12 | 33.31 | 33.12 | 33.30 | 31,801 | +0.24(+0.73%) |
Mar 26, 2024 | 33.16 | 33.20 | 33.04 | 33.06 | 21,376 | +0.11(+0.33%) |
Mar 25, 2024 | 32.80 | 33.02 | 32.80 | 32.95 | 121,405 | +0.13(+0.40%) |
Mar 22, 2024 | 32.76 | 32.88 | 32.69 | 32.82 | 52,557 | +0.21(+0.64%) |
Mar 21, 2024 | 32.74 | 32.85 | 32.60 | 32.61 | 25,041 | +0.02(+0.06%) |
Mar 20, 2024 | 32.29 | 32.66 | 32.29 | 32.59 | 32,670 | +0.28(+0.86%) |
Mar 19, 2024 | 32.00 | 32.36 | 32.00 | 32.31 | 20,398 | +0.38(+1.19%) |
Mar 18, 2024 | 32.01 | 32.06 | 31.88 | 31.93 | 30,849 | +0.19(+0.60%) |
Mar 15, 2024 | 31.71 | 31.89 | 31.65 | 31.74 | 12,720 | -0.01(-0.03%) |
Mar 14, 2024 | 32.00 | 32.03 | 31.63 | 31.75 | 54,708 | -0.08(-0.25%) |
Mar 13, 2024 | 31.67 | 31.84 | 31.55 | 31.83 | 37,982 | +0.26(+0.81%) |
Mar 12, 2024 | 31.65 | 31.68 | 31.41 | 31.57 | 24,770 | -0.09(-0.27%) |
Mar 11, 2024 | 31.85 | 31.90 | 31.62 | 31.66 | 21,288 | -0.24(-0.75%) |
Mar 08, 2024 | 32.47 | 32.47 | 31.87 | 31.90 | 29,037 | -0.22(-0.68%) |
Mar 07, 2024 | 32.38 | 32.65 | 32.11 | 32.12 | 37,556 | -0.05(-0.16%) |
Mar 06, 2024 | 32.02 | 32.41 | 32.00 | 32.17 | 40,008 | +0.41(+1.29%) |
Mar 05, 2024 | 31.79 | 32.06 | 31.70 | 31.76 | 43,998 | +0.08(+0.25%) |
Mar 04, 2024 | 31.30 | 31.77 | 31.30 | 31.68 | 25,087 | +0.42(+1.34%) |
Mar 01, 2024 | 31.41 | 31.47 | 31.24 | 31.26 | 41,071 | +0.00(+0.01%) |
Feb 29, 2024 | 31.35 | 31.36 | 31.10 | 31.26 | 11,000 | +0.09(+0.28%) |
Feb 28, 2024 | 31.12 | 31.32 | 31.12 | 31.17 | 19,699 | +0.20(+0.65%) |
Feb 27, 2024 | 30.98 | 31.02 | 30.86 | 30.97 | 26,788 | +0.01(+0.03%) |
Feb 26, 2024 | 30.86 | 31.10 | 30.86 | 30.96 | 11,875 | +0.34(+1.11%) |
Feb 23, 2024 | 30.53 | 30.75 | 30.53 | 30.62 | 54,466 | +0.10(+0.33%) |
Feb 22, 2024 | 30.51 | 30.54 | 30.40 | 30.52 | 15,207 | +0.14(+0.46%) |
Feb 21, 2024 | 30.29 | 30.45 | 30.15 | 30.38 | 10,656 | +0.03(+0.10%) |
Feb 20, 2024 | 30.81 | 30.81 | 30.32 | 30.35 | 19,441 | +0.10(+0.33%) |
Feb 16, 2024 | 30.21 | 30.45 | 30.21 | 30.25 | 26,009 | -0.02(-0.07%) |
Feb 15, 2024 | 30.12 | 30.29 | 30.05 | 30.27 | 24,043 | +0.38(+1.28%) |
Feb 14, 2024 | 29.75 | 29.99 | 29.75 | 29.89 | 7,729 | +0.61(+2.08%) |
Feb 13, 2024 | 29.36 | 29.50 | 29.17 | 29.28 | 109,503 | -0.23(-0.78%) |
Feb 12, 2024 | 29.30 | 29.62 | 29.30 | 29.51 | 14,151 | +0.27(+0.93%) |
Feb 09, 2024 | 29.14 | 29.28 | 29.09 | 29.24 | 7,412 | +0.24(+0.84%) |
Feb 08, 2024 | 29.00 | 29.08 | 28.88 | 29.00 | 5,626 | +0.01(+0.02%) |
Feb 07, 2024 | 28.90 | 29.06 | 28.83 | 28.99 | 18,114 | +0.09(+0.31%) |
Feb 06, 2024 | 28.39 | 28.90 | 28.39 | 28.90 | 16,280 | +0.67(+2.37%) |
Feb 05, 2024 | 28.31 | 28.31 | 28.01 | 28.23 | 12,118 | -0.13(-0.44%) |
Feb 02, 2024 | 28.29 | 28.36 | 28.05 | 28.36 | 14,060 | -0.03(-0.09%) |
Feb 01, 2024 | 28.31 | 28.40 | 28.15 | 28.38 | 10,768 | +0.23(+0.82%) |
Jan 31, 2024 | 28.42 | 28.44 | 28.15 | 28.15 | 5,632 | -0.26(-0.92%) |
Jan 30, 2024 | 28.43 | 28.46 | 28.30 | 28.41 | 5,888 | +0.06(+0.20%) |
Jan 29, 2024 | 28.26 | 28.35 | 28.20 | 28.35 | 26,150 | +0.09(+0.33%) |
Jan 26, 2024 | 28.18 | 28.28 | 28.10 | 28.26 | 9,726 | +0.06(+0.21%) |
Jan 25, 2024 | 28.41 | 28.41 | 28.06 | 28.20 | 19,607 | -0.16(-0.56%) |
Jan 24, 2024 | 28.43 | 28.66 | 28.35 | 28.36 | 14,274 | +0.09(+0.33%) |
Jan 23, 2024 | 28.46 | 28.54 | 28.21 | 28.27 | 20,822 | -0.19(-0.68%) |
Jan 22, 2024 | 28.44 | 28.59 | 28.42 | 28.46 | 31,263 | +0.13(+0.46%) |
Jan 19, 2024 | 28.49 | 28.49 | 28.20 | 28.33 | 40,429 | -0.15(-0.53%) |
Jan 18, 2024 | 28.28 | 28.48 | 28.09 | 28.48 | 7,404 | +0.19(+0.69%) |
Jan 17, 2024 | 28.25 | 28.39 | 28.16 | 28.29 | 12,615 | -0.00(-0.01%) |
Jan 16, 2024 | 28.89 | 28.89 | 28.25 | 28.29 | 30,990 | -0.38(-1.33%) |
Jan 12, 2024 | 28.50 | 28.78 | 28.18 | 28.67 | 52,188 | +0.48(+1.70%) |
Jan 11, 2024 | 28.46 | 28.46 | 27.99 | 28.19 | 5,139 | +0.08(+0.29%) |
Jan 10, 2024 | 28.10 | 28.18 | 28.10 | 28.11 | 2,866 | +0.18(+0.63%) |
Jan 09, 2024 | 28.02 | 28.03 | 27.91 | 27.93 | 7,179 | -0.14(-0.50%) |
Jan 08, 2024 | 27.94 | 28.07 | 27.88 | 28.07 | 8,057 | +0.17(+0.62%) |
Jan 05, 2024 | 28.02 | 28.02 | 27.82 | 27.90 | 11,246 | -0.23(-0.83%) |
Jan 04, 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 10,125 | +0.23(+0.82%) |
Jan 03, 2024 | 28.01 | 28.22 | 27.90 | 27.90 | 4,552 | +0.05(+0.20%) |
Jan 02, 2024 | 27.89 | 28.07 | 27.81 | 27.85 | 4,788 | -0.01(-0.04%) |
Dec 29, 2023 | 28.00 | 28.00 | 27.77 | 27.86 | 15,554 | -0.04(-0.15%) |
Dec 28, 2023 | 27.98 | 28.00 | 27.81 | 27.90 | 10,814 | +0.09(+0.34%) |
Dec 27, 2023 | 27.83 | 28.07 | 27.80 | 27.80 | 7,247 | +0.04(+0.16%) |
Dec 26, 2023 | 27.94 | 28.00 | 27.62 | 27.76 | 5,509 | +0.12(+0.42%) |
Dec 22, 2023 | 27.65 | 27.77 | 27.26 | 27.65 | 8,558 | +0.08(+0.29%) |
Dec 21, 2023 | 27.61 | 27.61 | 27.50 | 27.56 | 2,279 | +0.20(+0.74%) |
Dec 20, 2023 | 27.56 | 27.66 | 27.36 | 27.36 | 4,134 | -0.23(-0.84%) |
Dec 19, 2023 | 27.53 | 27.77 | 27.53 | 27.59 | 8,497 | +0.21(+0.77%) |
Dec 18, 2023 | 27.38 | 27.48 | 27.33 | 27.38 | 3,552 | +0.13(+0.46%) |
Dec 15, 2023 | 27.45 | 27.45 | 27.18 | 27.26 | 2,006 | -0.10(-0.37%) |
Dec 14, 2023 | 27.46 | 27.48 | 27.32 | 27.36 | 3,366 | -0.36(-1.30%) |
Dec 13, 2023 | 27.29 | 27.73 | 27.29 | 27.72 | 4,024 | +0.39(+1.42%) |
Dec 12, 2023 | 27.17 | 27.38 | 27.11 | 27.33 | 2,492 | +0.13(+0.48%) |
Dec 11, 2023 | 27.06 | 27.23 | 27.06 | 27.20 | 3,825 | +0.13(+0.47%) |
Dec 08, 2023 | 27.00 | 27.12 | 27.00 | 27.07 | 2,479 | +0.21(+0.78%) |
Dec 07, 2023 | 26.96 | 26.98 | 26.86 | 26.86 | 3,750 | -0.22(-0.83%) |
Dec 06, 2023 | 27.23 | 27.29 | 27.09 | 27.09 | 2,892 | -0.12(-0.46%) |
Dec 05, 2023 | 27.30 | 27.38 | 27.21 | 27.21 | 2,467 | -0.20(-0.72%) |
Dec 04, 2023 | 27.24 | 27.43 | 27.24 | 27.41 | 2,296 | -0.06(-0.23%) |
Dec 01, 2023 | 27.16 | 27.47 | 27.16 | 27.47 | 1,592 | +0.48(+1.78%) |
Nov 30, 2023 | 26.94 | 27.03 | 26.88 | 26.99 | 1,100 | +0.10(+0.37%) |
Nov 29, 2023 | 27.09 | 27.09 | 26.89 | 26.89 | 1,983 | -0.11(-0.41%) |
Nov 28, 2023 | 26.96 | 27.13 | 26.96 | 27.00 | 1,918 | +0.08(+0.30%) |
Nov 27, 2023 | 27.04 | 27.04 | 26.92 | 26.92 | 4,083 | -0.30(-1.10%) |
Nov 24, 2023 | 27.15 | 27.44 | 27.15 | 27.22 | 4,786 | +0.17(+0.63%) |
Nov 22, 2023 | 27.10 | 27.10 | 26.98 | 27.05 | 1,365 | +0.00(+0.01%) |
Nov 21, 2023 | 27.17 | 27.30 | 26.99 | 27.05 | 4,356 | -0.06(-0.21%) |
Nov 20, 2023 | 26.95 | 27.16 | 26.85 | 27.10 | 4,092 | +0.26(+0.96%) |
Nov 17, 2023 | 26.82 | 27.12 | 26.75 | 26.85 | 3,627 | +0.20(+0.76%) |
Nov 16, 2023 | 26.82 | 26.82 | 26.62 | 26.64 | 1,642 | -0.16(-0.59%) |
Nov 15, 2023 | 26.92 | 26.92 | 26.80 | 26.80 | 1,672 | -0.14(-0.51%) |
Nov 14, 2023 | 26.84 | 26.94 | 26.84 | 26.94 | 3,314 | +0.18(+0.69%) |
Nov 13, 2023 | 26.57 | 26.90 | 26.56 | 26.75 | 2,824 | +0.21(+0.80%) |
Nov 10, 2023 | 26.30 | 26.60 | 26.30 | 26.54 | 2,533 | +0.42(+1.59%) |
Nov 09, 2023 | 26.32 | 26.37 | 26.13 | 26.13 | 1,947 | -0.15(-0.56%) |
Nov 08, 2023 | 26.53 | 26.53 | 26.27 | 26.27 | 2,036 | -0.13(-0.48%) |
Nov 07, 2023 | 26.39 | 26.49 | 26.35 | 26.40 | 5,388 | -0.07(-0.26%) |
Nov 06, 2023 | 26.68 | 26.68 | 26.36 | 26.47 | 5,000 | -0.10(-0.36%) |
Nov 03, 2023 | 26.57 | 26.82 | 26.55 | 26.56 | 2,977 | +0.21(+0.80%) |
Nov 02, 2023 | 26.15 | 26.45 | 26.15 | 26.35 | 6,574 | +0.59(+2.27%) |
Nov 01, 2023 | 25.76 | 25.95 | 25.65 | 25.77 | 4,253 | +0.26(+1.00%) |
Oct 31, 2023 | 25.29 | 25.61 | 25.29 | 25.51 | 2,841 | +0.24(+0.95%) |
Oct 30, 2023 | 25.26 | 25.32 | 25.18 | 25.27 | 3,245 | +0.24(+0.96%) |
Oct 27, 2023 | 25.27 | 25.37 | 24.97 | 25.03 | 7,569 | -0.34(-1.34%) |
Oct 26, 2023 | 25.50 | 25.52 | 25.32 | 25.37 | 10,412 | -0.11(-0.43%) |
Oct 25, 2023 | 25.51 | 25.84 | 25.48 | 25.48 | 4,676 | +0.09(+0.35%) |
Oct 24, 2023 | 25.51 | 25.55 | 25.36 | 25.39 | 5,536 | +0.18(+0.71%) |
Oct 23, 2023 | 25.20 | 25.39 | 25.20 | 25.21 | 1,373 | -0.03(-0.13%) |
Oct 20, 2023 | 25.51 | 25.75 | 25.25 | 25.25 | 5,429 | -0.22(-0.85%) |
Oct 19, 2023 | 25.59 | 25.60 | 25.46 | 25.46 | 3,643 | -0.23(-0.88%) |
Oct 18, 2023 | 26.09 | 26.09 | 25.69 | 25.69 | 8,702 | -0.14(-0.53%) |
Oct 17, 2023 | 25.65 | 26.06 | 25.65 | 25.83 | 7,073 | -0.02(-0.06%) |
Oct 16, 2023 | 25.92 | 25.95 | 25.68 | 25.84 | 5,233 | +0.04(+0.14%) |
Oct 13, 2023 | 25.88 | 25.93 | 25.73 | 25.81 | 10,465 | +0.17(+0.68%) |
Oct 12, 2023 | 25.85 | 25.85 | 25.50 | 25.63 | 21,685 | -0.05(-0.19%) |
Oct 11, 2023 | 25.58 | 25.75 | 25.58 | 25.68 | 5,652 | +0.28(+1.12%) |
Oct 10, 2023 | 25.57 | 25.57 | 25.39 | 25.40 | 6,478 | +0.09(+0.36%) |
Oct 09, 2023 | 24.54 | 25.30 | 24.54 | 25.30 | 7,935 | +1.47(+6.16%) |
Oct 06, 2023 | 23.81 | 23.84 | 23.81 | 23.84 | 260 | +0.20(+0.83%) |
Oct 05, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 14 | -0.01(-0.04%) |
Oct 04, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 394 | -0.25(-1.05%) |
Oct 03, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 252 | -0.23(-0.95%) |
Oct 02, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 56 | -0.14(-0.57%) |
Sep 29, 2023 | 24.36 | 24.36 | 24.27 | 24.27 | 270 | -0.12(-0.49%) |
Sep 28, 2023 | 24.23 | 24.39 | 24.23 | 24.39 | 459 | +0.27(+1.11%) |
Sep 27, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 7 | +0.21(+0.89%) |
Sep 26, 2023 | 23.94 | 23.94 | 23.91 | 23.91 | 803 | -0.12(-0.51%) |
Sep 25, 2023 | 23.93 | 24.03 | 24.03 | 24.03 | 506 | -0.01(-0.03%) |
Sep 22, 2023 | 24.09 | 24.09 | 24.04 | 24.04 | 148 | -0.25(-1.03%) |
Sep 21, 2023 | 24.52 | 24.52 | 24.29 | 24.29 | 444 | -0.38(-1.54%) |
Sep 20, 2023 | 24.69 | 24.69 | 24.67 | 24.67 | 331 | -0.16(-0.66%) |
Sep 19, 2023 | 24.94 | 24.95 | 24.83 | 24.83 | 588 | -0.16(-0.65%) |
Sep 18, 2023 | 25.05 | 25.05 | 24.99 | 24.99 | 345 | +0.20(+0.82%) |
Sep 15, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 100 | -0.04(-0.15%) |
Sep 14, 2023 | 24.68 | 24.83 | 24.68 | 24.83 | 358 | +0.15(+0.61%) |