Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.00 | 36.14 | 35.90 | 36.01 | 18,024 | +0.18(+0.50%) |
Mar 27, 2024 | 35.41 | 35.83 | 35.36 | 35.83 | 19,070 | +0.72(+2.05%) |
Mar 26, 2024 | 35.34 | 35.35 | 35.10 | 35.11 | 25,352 | -0.05(-0.14%) |
Mar 25, 2024 | 35.31 | 35.32 | 35.16 | 35.16 | 11,522 | -0.04(-0.11%) |
Mar 22, 2024 | 35.24 | 35.32 | 35.08 | 35.20 | 9,619 | -0.35(-0.98%) |
Mar 21, 2024 | 35.61 | 35.65 | 35.50 | 35.55 | 15,349 | +0.40(+1.14%) |
Mar 20, 2024 | 34.52 | 35.21 | 34.52 | 35.15 | 23,398 | +0.46(+1.33%) |
Mar 19, 2024 | 34.26 | 34.69 | 34.26 | 34.69 | 21,369 | +0.29(+0.84%) |
Mar 18, 2024 | 35.03 | 35.03 | 34.34 | 34.40 | 21,203 | -0.20(-0.58%) |
Mar 15, 2024 | 34.36 | 34.64 | 34.36 | 34.60 | 20,593 | +0.25(+0.73%) |
Mar 14, 2024 | 34.95 | 34.95 | 34.20 | 34.35 | 20,228 | -0.64(-1.83%) |
Mar 13, 2024 | 35.10 | 35.15 | 34.98 | 34.99 | 18,414 | +0.04(+0.11%) |
Mar 12, 2024 | 35.03 | 35.03 | 34.75 | 34.95 | 7,688 | -0.04(-0.11%) |
Mar 11, 2024 | 35.15 | 35.15 | 34.96 | 34.99 | 16,177 | -0.19(-0.55%) |
Mar 08, 2024 | 35.54 | 35.63 | 35.12 | 35.18 | 23,880 | -0.01(-0.02%) |
Mar 07, 2024 | 35.27 | 35.33 | 35.17 | 35.19 | 11,671 | +0.28(+0.80%) |
Mar 06, 2024 | 35.13 | 35.13 | 34.89 | 34.91 | 15,729 | +0.13(+0.38%) |
Mar 05, 2024 | 34.74 | 35.01 | 34.74 | 34.78 | 26,283 | -0.20(-0.57%) |
Mar 04, 2024 | 35.02 | 35.16 | 34.96 | 34.98 | 31,940 | +0.23(+0.66%) |
Mar 01, 2024 | 34.60 | 34.97 | 34.45 | 34.75 | 24,883 | +0.19(+0.55%) |
Feb 29, 2024 | 34.77 | 34.89 | 34.52 | 34.56 | 14,157 | +0.12(+0.35%) |
Feb 28, 2024 | 34.39 | 34.62 | 34.36 | 34.44 | 90,491 | -0.23(-0.66%) |
Feb 27, 2024 | 34.47 | 34.67 | 34.45 | 34.67 | 17,670 | +0.48(+1.40%) |
Feb 26, 2024 | 34.15 | 34.32 | 34.11 | 34.19 | 43,675 | -0.07(-0.20%) |
Feb 23, 2024 | 34.19 | 34.39 | 34.10 | 34.26 | 36,858 | +0.09(+0.28%) |
Feb 22, 2024 | 34.09 | 34.17 | 33.95 | 34.17 | 34,186 | +0.18(+0.52%) |
Feb 21, 2024 | 33.97 | 33.99 | 33.65 | 33.99 | 255,343 | -0.07(-0.21%) |
Feb 20, 2024 | 34.02 | 34.09 | 33.87 | 34.06 | 15,737 | -0.25(-0.73%) |
Feb 16, 2024 | 34.28 | 34.58 | 34.24 | 34.31 | 15,532 | -0.36(-1.03%) |
Feb 15, 2024 | 34.32 | 34.69 | 34.23 | 34.67 | 18,850 | +0.60(+1.78%) |
Feb 14, 2024 | 33.63 | 34.07 | 33.60 | 34.06 | 17,441 | +0.77(+2.32%) |
Feb 13, 2024 | 33.66 | 33.66 | 33.12 | 33.29 | 8,383 | -1.23(-3.57%) |
Feb 12, 2024 | 34.20 | 34.70 | 34.20 | 34.52 | 25,714 | +0.51(+1.51%) |
Feb 09, 2024 | 33.72 | 34.06 | 33.65 | 34.01 | 18,570 | +0.36(+1.07%) |
Feb 08, 2024 | 33.16 | 33.70 | 33.13 | 33.65 | 17,601 | +0.43(+1.29%) |
Feb 07, 2024 | 33.33 | 33.40 | 33.02 | 33.22 | 24,519 | +0.05(+0.15%) |
Feb 06, 2024 | 33.20 | 33.34 | 33.11 | 33.17 | 30,722 | +0.14(+0.42%) |
Feb 05, 2024 | 32.91 | 33.17 | 32.84 | 33.03 | 49,536 | -0.54(-1.61%) |
Feb 02, 2024 | 33.19 | 33.60 | 33.17 | 33.57 | 64,119 | -0.08(-0.25%) |
Feb 01, 2024 | 33.15 | 33.71 | 33.05 | 33.65 | 32,036 | +0.31(+0.94%) |
Jan 31, 2024 | 34.31 | 34.31 | 33.25 | 33.34 | 70,729 | -0.80(-2.33%) |
Jan 30, 2024 | 34.22 | 34.22 | 34.07 | 34.14 | 10,267 | -0.19(-0.54%) |
Jan 29, 2024 | 34.58 | 34.58 | 33.91 | 34.32 | 28,772 | +0.42(+1.25%) |
Jan 26, 2024 | 34.02 | 34.17 | 33.90 | 33.90 | 19,670 | +0.10(+0.30%) |
Jan 25, 2024 | 34.00 | 34.01 | 33.70 | 33.80 | 236,702 | +0.24(+0.72%) |
Jan 24, 2024 | 34.27 | 34.27 | 33.56 | 33.56 | 10,921 | -0.48(-1.41%) |
Jan 23, 2024 | 34.50 | 34.50 | 33.82 | 34.04 | 29,588 | -0.08(-0.23%) |
Jan 22, 2024 | 33.85 | 34.15 | 33.85 | 34.12 | 13,681 | +0.68(+2.03%) |
Jan 19, 2024 | 33.44 | 33.51 | 33.02 | 33.44 | 19,870 | +0.26(+0.79%) |
Jan 18, 2024 | 33.10 | 33.19 | 32.91 | 33.18 | 11,772 | +0.35(+1.06%) |
Jan 17, 2024 | 32.85 | 33.05 | 32.74 | 32.83 | 10,135 | -0.31(-0.94%) |
Jan 16, 2024 | 33.12 | 33.31 | 33.07 | 33.14 | 12,551 | -0.31(-0.92%) |
Jan 12, 2024 | 33.82 | 33.85 | 33.43 | 33.45 | 9,721 | -0.08(-0.23%) |
Jan 11, 2024 | 33.19 | 33.55 | 33.15 | 33.53 | 9,934 | -0.16(-0.47%) |
Jan 10, 2024 | 33.62 | 33.74 | 33.40 | 33.69 | 10,298 | -0.03(-0.10%) |
Jan 09, 2024 | 33.59 | 33.77 | 33.59 | 33.72 | 20,571 | -0.32(-0.94%) |
Jan 08, 2024 | 33.45 | 34.04 | 33.45 | 34.04 | 8,996 | +0.55(+1.63%) |
Jan 05, 2024 | 33.47 | 33.72 | 33.31 | 33.49 | 163,563 | -0.03(-0.09%) |
Jan 04, 2024 | 33.61 | 33.74 | 33.48 | 33.52 | 16,309 | -0.10(-0.28%) |
Jan 03, 2024 | 34.14 | 34.14 | 33.51 | 33.62 | 50,584 | -0.74(-2.15%) |