Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.94 | 36.17 | 35.94 | 36.03 | 24,225 | +0.09(+0.25%) |
Mar 27, 2024 | 35.61 | 35.94 | 35.58 | 35.94 | 24,088 | +0.63(+1.78%) |
Mar 26, 2024 | 35.49 | 35.54 | 35.30 | 35.31 | 18,153 | -0.08(-0.23%) |
Mar 25, 2024 | 35.39 | 35.57 | 35.38 | 35.39 | 20,106 | +0.00(+0.00%) |
Mar 22, 2024 | 35.65 | 35.68 | 35.37 | 35.39 | 18,728 | -0.28(-0.78%) |
Mar 21, 2024 | 35.44 | 35.73 | 35.44 | 35.67 | 47,270 | +0.40(+1.13%) |
Mar 20, 2024 | 34.77 | 35.33 | 34.74 | 35.27 | 44,733 | +0.45(+1.29%) |
Mar 19, 2024 | 34.47 | 34.82 | 34.47 | 34.82 | 22,826 | +0.26(+0.75%) |
Mar 18, 2024 | 34.69 | 34.71 | 34.55 | 34.56 | 13,671 | -0.03(-0.09%) |
Mar 15, 2024 | 34.54 | 34.77 | 34.54 | 34.59 | 19,558 | -0.08(-0.23%) |
Mar 14, 2024 | 35.07 | 35.08 | 34.44 | 34.67 | 16,289 | -0.41(-1.17%) |
Mar 13, 2024 | 34.89 | 35.17 | 34.89 | 35.08 | 28,320 | +0.13(+0.37%) |
Mar 12, 2024 | 34.72 | 34.99 | 34.69 | 34.95 | 49,459 | +0.18(+0.52%) |
Mar 11, 2024 | 34.83 | 34.86 | 34.59 | 34.77 | 36,302 | -0.17(-0.49%) |
Mar 08, 2024 | 35.24 | 35.39 | 34.87 | 34.94 | 33,713 | -0.17(-0.48%) |
Mar 07, 2024 | 34.93 | 35.16 | 34.93 | 35.11 | 41,588 | +0.33(+0.95%) |
Mar 06, 2024 | 34.76 | 34.88 | 34.66 | 34.78 | 103,128 | +0.23(+0.67%) |
Mar 05, 2024 | 34.44 | 34.70 | 34.44 | 34.55 | 25,424 | -0.08(-0.23%) |
Mar 04, 2024 | 34.66 | 34.81 | 34.61 | 34.63 | 41,198 | +0.24(+0.70%) |
Mar 01, 2024 | 34.17 | 34.42 | 34.06 | 34.39 | 28,250 | +0.17(+0.50%) |
Feb 29, 2024 | 34.06 | 34.25 | 34.01 | 34.22 | 32,576 | +0.31(+0.92%) |
Feb 28, 2024 | 33.69 | 33.98 | 33.66 | 33.91 | 211,303 | +0.05(+0.14%) |
Feb 27, 2024 | 33.79 | 33.90 | 33.79 | 33.86 | 26,239 | +0.13(+0.39%) |
Feb 26, 2024 | 33.64 | 33.89 | 33.64 | 33.73 | 20,079 | -0.04(-0.12%) |
Feb 23, 2024 | 33.71 | 33.86 | 33.71 | 33.77 | 28,982 | +0.03(+0.10%) |
Feb 22, 2024 | 33.28 | 33.79 | 33.28 | 33.74 | 41,184 | +0.49(+1.46%) |
Feb 21, 2024 | 33.10 | 33.26 | 33.06 | 33.25 | 37,446 | +0.09(+0.26%) |
Feb 20, 2024 | 33.24 | 33.24 | 33.05 | 33.16 | 72,605 | -0.28(-0.85%) |
Feb 16, 2024 | 33.41 | 33.76 | 33.41 | 33.45 | 24,518 | -0.30(-0.89%) |
Feb 15, 2024 | 33.40 | 33.77 | 33.40 | 33.75 | 23,454 | +0.62(+1.87%) |
Feb 14, 2024 | 32.94 | 33.20 | 32.76 | 33.13 | 21,908 | +0.44(+1.35%) |
Feb 13, 2024 | 32.63 | 32.94 | 32.45 | 32.69 | 24,293 | -0.83(-2.48%) |
Feb 12, 2024 | 33.17 | 33.59 | 33.17 | 33.52 | 21,110 | +0.34(+1.02%) |
Feb 09, 2024 | 32.89 | 33.18 | 32.89 | 33.18 | 34,383 | +0.24(+0.73%) |
Feb 08, 2024 | 32.60 | 32.94 | 32.60 | 32.94 | 27,271 | +0.31(+0.95%) |
Feb 07, 2024 | 32.56 | 32.73 | 32.40 | 32.63 | 29,178 | +0.13(+0.40%) |
Feb 06, 2024 | 32.27 | 32.50 | 32.27 | 32.50 | 26,354 | +0.13(+0.40%) |
Feb 05, 2024 | 32.33 | 32.45 | 32.08 | 32.37 | 15,971 | -0.34(-1.05%) |
Feb 02, 2024 | 32.39 | 32.73 | 32.34 | 32.71 | 11,579 | +0.04(+0.12%) |
Feb 01, 2024 | 32.40 | 32.71 | 32.12 | 32.68 | 16,569 | +0.39(+1.19%) |
Jan 31, 2024 | 32.65 | 32.93 | 32.29 | 32.29 | 168,502 | -0.62(-1.88%) |
Jan 30, 2024 | 32.67 | 32.95 | 32.67 | 32.91 | 27,219 | -0.04(-0.12%) |
Jan 29, 2024 | 32.60 | 32.95 | 32.56 | 32.95 | 74,471 | +0.27(+0.83%) |
Jan 26, 2024 | 32.57 | 32.82 | 32.57 | 32.68 | 25,696 | +0.08(+0.24%) |
Jan 25, 2024 | 32.54 | 32.72 | 32.43 | 32.60 | 25,056 | +0.18(+0.56%) |
Jan 24, 2024 | 32.84 | 32.86 | 32.40 | 32.42 | 48,685 | -0.22(-0.67%) |
Jan 23, 2024 | 32.92 | 32.92 | 32.52 | 32.64 | 38,732 | -0.11(-0.34%) |
Jan 22, 2024 | 32.50 | 32.80 | 32.50 | 32.75 | 26,454 | +0.39(+1.21%) |
Jan 19, 2024 | 32.10 | 32.38 | 31.93 | 32.36 | 24,607 | +0.30(+0.94%) |
Jan 18, 2024 | 31.93 | 32.06 | 31.74 | 32.06 | 16,184 | +0.28(+0.88%) |
Jan 17, 2024 | 31.72 | 31.86 | 31.63 | 31.78 | 32,559 | -0.25(-0.78%) |
Jan 16, 2024 | 31.96 | 32.11 | 31.89 | 32.03 | 45,609 | -0.20(-0.62%) |
Jan 12, 2024 | 32.48 | 32.56 | 32.14 | 32.23 | 18,238 | -0.01(-0.03%) |
Jan 11, 2024 | 32.24 | 32.29 | 31.96 | 32.24 | 19,321 | -0.07(-0.22%) |
Jan 10, 2024 | 32.28 | 32.35 | 32.17 | 32.31 | 35,279 | +0.08(+0.25%) |
Jan 09, 2024 | 32.09 | 32.33 | 32.08 | 32.23 | 15,831 | -0.21(-0.65%) |
Jan 08, 2024 | 32.04 | 32.44 | 31.93 | 32.44 | 25,820 | +0.43(+1.34%) |
Jan 05, 2024 | 31.86 | 32.24 | 31.80 | 32.01 | 13,236 | +0.07(+0.22%) |
Jan 04, 2024 | 31.92 | 32.11 | 31.92 | 31.94 | 43,504 | -0.06(-0.19%) |
Jan 03, 2024 | 32.51 | 32.51 | 31.98 | 32.00 | 37,741 | -0.74(-2.26%) |