Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.89 | 34.01 | 34.00 | 33.88 | 1,610,829 | -0.05(-0.15%) |
Mar 27, 2024 | 33.13 | 33.95 | 33.09 | 33.93 | 4,383,790 | +0.97(+2.94%) |
Mar 26, 2024 | 33.25 | 33.37 | 32.84 | 32.96 | 1,763,033 | -0.30(-0.89%) |
Mar 25, 2024 | 33.46 | 33.55 | 33.16 | 33.26 | 1,154,170 | -0.04(-0.12%) |
Mar 22, 2024 | 33.39 | 33.52 | 33.17 | 33.30 | 1,398,935 | +0.13(+0.39%) |
Mar 21, 2024 | 33.19 | 33.56 | 33.15 | 33.17 | 1,526,488 | -0.01(-0.03%) |
Mar 20, 2024 | 33.53 | 33.66 | 32.96 | 33.18 | 3,586,016 | -0.43(-1.29%) |
Mar 19, 2024 | 33.38 | 33.76 | 33.29 | 33.61 | 1,433,886 | +0.36(+1.07%) |
Mar 18, 2024 | 33.09 | 33.38 | 32.99 | 33.26 | 1,436,614 | +0.15(+0.45%) |
Mar 15, 2024 | 32.85 | 33.32 | 32.76 | 33.11 | 2,858,317 | +0.09(+0.27%) |
Mar 14, 2024 | 33.36 | 33.55 | 32.68 | 33.02 | 1,425,496 | -0.53(-1.59%) |
Mar 13, 2024 | 33.55 | 33.87 | 33.43 | 33.55 | 1,547,810 | +0.17(+0.50%) |
Mar 12, 2024 | 33.53 | 33.69 | 33.15 | 33.39 | 1,264,077 | -0.32(-0.94%) |
Mar 11, 2024 | 33.49 | 33.72 | 33.40 | 33.70 | 1,476,346 | +0.27(+0.80%) |
Mar 08, 2024 | 33.72 | 33.83 | 33.25 | 33.44 | 1,902,146 | -0.26(-0.76%) |
Mar 07, 2024 | 33.78 | 33.87 | 33.50 | 33.69 | 1,123,585 | +0.21(+0.62%) |
Mar 06, 2024 | 33.47 | 33.64 | 33.33 | 33.49 | 855,329 | +0.31(+0.92%) |
Mar 05, 2024 | 33.27 | 33.61 | 33.03 | 33.18 | 1,192,926 | +0.06(+0.18%) |
Mar 04, 2024 | 32.35 | 33.18 | 32.35 | 33.12 | 1,199,983 | +0.68(+2.10%) |
Mar 01, 2024 | 32.46 | 32.64 | 32.12 | 32.44 | 1,788,198 | -0.07(-0.21%) |
Feb 29, 2024 | 32.90 | 33.08 | 32.49 | 32.51 | 2,135,615 | -0.20(-0.60%) |
Feb 28, 2024 | 32.74 | 33.03 | 32.64 | 32.71 | 1,151,059 | -0.16(-0.48%) |
Feb 27, 2024 | 32.61 | 32.90 | 32.40 | 32.86 | 1,258,452 | +0.44(+1.37%) |
Feb 26, 2024 | 32.85 | 32.97 | 32.38 | 32.42 | 1,344,639 | -0.65(-1.97%) |
Feb 23, 2024 | 32.82 | 33.11 | 32.70 | 33.07 | 1,818,921 | +0.24(+0.72%) |
Feb 22, 2024 | 32.80 | 32.92 | 32.20 | 32.83 | 1,982,460 | -0.34(-1.01%) |
Feb 21, 2024 | 33.12 | 33.89 | 32.89 | 33.17 | 3,298,570 | +0.65(+2.00%) |
Feb 20, 2024 | 32.47 | 32.94 | 32.46 | 32.52 | 1,618,514 | -0.08(-0.24%) |
Feb 16, 2024 | 32.43 | 32.71 | 32.18 | 32.60 | 1,209,305 | +0.08(+0.24%) |
Feb 15, 2024 | 32.09 | 32.60 | 32.09 | 32.52 | 1,159,880 | +0.47(+1.48%) |
Feb 14, 2024 | 31.92 | 32.09 | 31.70 | 32.04 | 1,345,357 | +0.13(+0.40%) |
Feb 13, 2024 | 32.18 | 32.52 | 31.67 | 31.92 | 1,600,162 | -0.60(-1.85%) |
Feb 12, 2024 | 32.28 | 32.54 | 32.10 | 32.52 | 1,316,479 | +0.26(+0.80%) |
Feb 09, 2024 | 31.92 | 32.29 | 31.89 | 32.26 | 1,055,067 | +0.19(+0.59%) |
Feb 08, 2024 | 32.10 | 32.19 | 31.83 | 32.07 | 1,181,002 | -0.19(-0.58%) |
Feb 07, 2024 | 32.38 | 32.46 | 32.02 | 32.26 | 1,039,453 | +0.07(+0.21%) |
Feb 06, 2024 | 32.20 | 32.36 | 32.10 | 32.19 | 1,104,503 | -0.05(-0.15%) |
Feb 05, 2024 | 32.57 | 32.65 | 32.20 | 32.24 | 1,215,116 | -0.65(-1.98%) |
Feb 02, 2024 | 33.04 | 33.19 | 32.63 | 32.89 | 1,401,536 | -0.56(-1.68%) |
Feb 01, 2024 | 32.71 | 33.47 | 32.55 | 33.46 | 1,316,540 | +0.62(+1.90%) |
Jan 31, 2024 | 32.98 | 33.24 | 32.62 | 32.83 | 2,402,406 | +0.11(+0.33%) |
Jan 30, 2024 | 32.86 | 33.01 | 32.51 | 32.73 | 1,524,709 | -0.14(-0.42%) |
Jan 29, 2024 | 32.59 | 32.87 | 32.34 | 32.86 | 1,460,463 | +0.38(+1.16%) |
Jan 26, 2024 | 32.63 | 32.78 | 32.32 | 32.49 | 1,474,387 | -0.07(-0.21%) |
Jan 25, 2024 | 32.30 | 32.57 | 32.00 | 32.56 | 1,482,650 | +0.64(+2.01%) |
Jan 24, 2024 | 32.74 | 32.88 | 31.89 | 31.92 | 1,619,610 | -0.60(-1.85%) |
Jan 23, 2024 | 32.45 | 32.62 | 32.32 | 32.52 | 1,557,640 | +0.18(+0.55%) |
Jan 22, 2024 | 32.77 | 32.92 | 32.22 | 32.34 | 1,586,247 | -0.40(-1.24%) |
Jan 19, 2024 | 32.82 | 32.90 | 32.47 | 32.74 | 1,521,715 | +0.07(+0.21%) |
Jan 18, 2024 | 32.68 | 32.71 | 32.43 | 32.68 | 1,547,832 | -0.14(-0.42%) |
Jan 17, 2024 | 32.93 | 33.34 | 32.58 | 32.81 | 1,833,609 | -0.38(-1.13%) |
Jan 16, 2024 | 33.58 | 33.80 | 33.05 | 33.19 | 2,408,007 | -0.74(-2.18%) |
Jan 12, 2024 | 34.07 | 34.18 | 33.79 | 33.93 | 1,269,779 | +0.08(+0.23%) |
Jan 11, 2024 | 34.84 | 34.95 | 33.78 | 33.85 | 1,476,148 | -1.16(-3.30%) |
Jan 10, 2024 | 34.95 | 35.11 | 34.71 | 35.01 | 1,720,012 | +0.01(+0.03%) |
Jan 09, 2024 | 34.91 | 35.07 | 34.64 | 35.00 | 1,220,209 | -0.04(-0.11%) |
Jan 08, 2024 | 35.05 | 35.17 | 34.84 | 35.04 | 1,318,277 | -0.04(-0.11%) |
Jan 05, 2024 | 34.81 | 35.37 | 34.65 | 35.08 | 2,695,679 | +0.20(+0.56%) |
Jan 04, 2024 | 34.89 | 35.13 | 34.69 | 34.88 | 1,473,114 | +0.15(+0.42%) |
Jan 03, 2024 | 34.52 | 34.86 | 34.34 | 34.73 | 1,725,208 | +0.17(+0.48%) |