Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.08 | 34.31 | 34.08 | 34.20 | 27,629 | +0.20(+0.59%) |
Mar 27, 2024 | 33.57 | 34.00 | 33.51 | 34.00 | 39,730 | +0.67(+2.01%) |
Mar 26, 2024 | 33.48 | 33.53 | 33.33 | 33.33 | 20,473 | -0.04(-0.12%) |
Mar 25, 2024 | 33.59 | 33.63 | 33.37 | 33.37 | 35,438 | -0.14(-0.42%) |
Mar 22, 2024 | 33.78 | 33.86 | 33.51 | 33.51 | 22,350 | -0.30(-0.89%) |
Mar 21, 2024 | 33.59 | 33.86 | 33.59 | 33.81 | 39,353 | +0.39(+1.17%) |
Mar 20, 2024 | 32.97 | 33.46 | 32.97 | 33.42 | 41,672 | +0.40(+1.21%) |
Mar 19, 2024 | 32.84 | 33.07 | 32.84 | 33.02 | 28,202 | +0.13(+0.40%) |
Mar 18, 2024 | 32.82 | 33.00 | 32.81 | 32.89 | 18,892 | +0.12(+0.37%) |
Mar 15, 2024 | 32.66 | 32.88 | 32.66 | 32.77 | 94,837 | +0.06(+0.17%) |
Mar 14, 2024 | 33.18 | 33.18 | 32.53 | 32.71 | 78,909 | -0.42(-1.26%) |
Mar 13, 2024 | 33.03 | 33.21 | 33.03 | 33.13 | 39,650 | +0.11(+0.33%) |
Mar 12, 2024 | 33.00 | 33.12 | 32.86 | 33.02 | 59,941 | +0.04(+0.12%) |
Mar 11, 2024 | 32.82 | 32.98 | 32.82 | 32.98 | 25,291 | +0.05(+0.15%) |
Mar 08, 2024 | 33.03 | 33.12 | 32.88 | 32.93 | 75,347 | +0.05(+0.15%) |
Mar 07, 2024 | 32.87 | 32.91 | 32.78 | 32.88 | 27,361 | +0.20(+0.61%) |
Mar 06, 2024 | 32.66 | 32.78 | 32.57 | 32.68 | 13,227 | +0.22(+0.68%) |
Mar 05, 2024 | 32.49 | 32.64 | 32.36 | 32.46 | 36,840 | -0.14(-0.43%) |
Mar 04, 2024 | 32.53 | 32.72 | 32.53 | 32.60 | 38,107 | +0.08(+0.25%) |
Mar 01, 2024 | 32.26 | 32.52 | 32.17 | 32.52 | 24,165 | +0.20(+0.62%) |
Feb 29, 2024 | 32.25 | 32.34 | 32.09 | 32.32 | 75,635 | +0.30(+0.94%) |
Feb 28, 2024 | 32.00 | 32.12 | 32.00 | 32.02 | 25,544 | -0.03(-0.09%) |
Feb 27, 2024 | 32.01 | 32.07 | 31.95 | 32.05 | 33,364 | +0.14(+0.44%) |
Feb 26, 2024 | 31.98 | 32.07 | 31.87 | 31.91 | 62,954 | -0.04(-0.13%) |
Feb 23, 2024 | 31.94 | 32.07 | 31.93 | 31.95 | 20,115 | +0.15(+0.47%) |
Feb 22, 2024 | 31.68 | 31.87 | 31.62 | 31.80 | 35,690 | +0.27(+0.86%) |
Feb 21, 2024 | 31.39 | 31.53 | 31.32 | 31.53 | 65,130 | +0.10(+0.32%) |
Feb 20, 2024 | 31.29 | 31.48 | 31.29 | 31.43 | 69,644 | -0.06(-0.19%) |
Feb 16, 2024 | 31.45 | 31.70 | 31.45 | 31.49 | 44,202 | +0.02(+0.06%) |
Feb 15, 2024 | 31.36 | 31.64 | 31.36 | 31.47 | 53,802 | +0.27(+0.87%) |
Feb 14, 2024 | 31.21 | 31.29 | 31.02 | 31.20 | 40,624 | +0.40(+1.30%) |
Feb 13, 2024 | 30.90 | 30.99 | 30.60 | 30.80 | 48,837 | -0.66(-2.10%) |
Feb 12, 2024 | 31.10 | 31.53 | 31.10 | 31.46 | 39,735 | +0.39(+1.26%) |
Feb 09, 2024 | 31.05 | 31.13 | 30.93 | 31.07 | 28,018 | +0.01(+0.03%) |
Feb 08, 2024 | 31.05 | 31.07 | 30.88 | 31.06 | 36,524 | +0.08(+0.26%) |
Feb 07, 2024 | 31.08 | 31.16 | 30.90 | 30.98 | 59,336 | +0.10(+0.32%) |
Feb 06, 2024 | 30.74 | 30.92 | 30.68 | 30.88 | 20,658 | +0.09(+0.29%) |
Feb 05, 2024 | 30.96 | 30.96 | 30.59 | 30.79 | 94,578 | -0.41(-1.31%) |
Feb 02, 2024 | 31.07 | 31.30 | 30.83 | 31.20 | 80,095 | -0.16(-0.51%) |
Feb 01, 2024 | 31.07 | 31.36 | 30.81 | 31.36 | 36,562 | +0.46(+1.49%) |
Jan 31, 2024 | 31.32 | 31.41 | 30.90 | 30.90 | 26,304 | -0.49(-1.56%) |
Jan 30, 2024 | 31.33 | 31.50 | 31.26 | 31.39 | 24,053 | -0.04(-0.13%) |
Jan 29, 2024 | 31.14 | 31.43 | 31.08 | 31.43 | 48,433 | +0.27(+0.87%) |
Jan 26, 2024 | 31.27 | 31.27 | 31.15 | 31.16 | 12,050 | -0.01(-0.03%) |
Jan 25, 2024 | 30.96 | 31.17 | 30.92 | 31.17 | 16,645 | +0.49(+1.60%) |
Jan 24, 2024 | 31.11 | 31.11 | 30.68 | 30.68 | 41,804 | -0.25(-0.81%) |
Jan 23, 2024 | 31.14 | 31.14 | 30.82 | 30.93 | 20,490 | -0.11(-0.35%) |
Jan 22, 2024 | 31.00 | 31.12 | 30.95 | 31.04 | 24,090 | +0.25(+0.81%) |
Jan 19, 2024 | 30.54 | 30.79 | 30.42 | 30.79 | 26,554 | +0.29(+0.95%) |
Jan 18, 2024 | 30.51 | 30.52 | 30.21 | 30.50 | 37,989 | +0.10(+0.33%) |
Jan 17, 2024 | 30.37 | 30.58 | 30.22 | 30.40 | 27,020 | -0.26(-0.85%) |
Jan 16, 2024 | 30.69 | 30.75 | 30.52 | 30.66 | 28,857 | -0.22(-0.71%) |
Jan 12, 2024 | 31.12 | 31.17 | 30.80 | 30.88 | 24,831 | -0.07(-0.23%) |
Jan 11, 2024 | 31.09 | 31.09 | 30.73 | 30.95 | 26,055 | -0.18(-0.58%) |
Jan 10, 2024 | 31.04 | 31.16 | 30.98 | 31.13 | 41,678 | +0.07(+0.23%) |
Jan 09, 2024 | 31.13 | 31.18 | 31.03 | 31.06 | 28,788 | -0.31(-0.99%) |
Jan 08, 2024 | 31.00 | 31.37 | 30.96 | 31.37 | 24,226 | +0.32(+1.03%) |
Jan 05, 2024 | 30.82 | 31.20 | 30.82 | 31.05 | 18,367 | +0.18(+0.58%) |
Jan 04, 2024 | 30.96 | 31.10 | 30.87 | 30.87 | 36,145 | -0.07(-0.23%) |
Jan 03, 2024 | 31.31 | 31.31 | 30.94 | 30.94 | 22,018 | -0.57(-1.81%) |