Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.28 | 35.50 | 34.99 | 35.07 | 165,510 | +0.01(+0.03%) |
Mar 27, 2024 | 35.31 | 35.60 | 34.81 | 35.06 | 242,556 | -0.01(-0.03%) |
Mar 26, 2024 | 35.00 | 35.26 | 34.77 | 35.07 | 216,675 | +0.04(+0.11%) |
Mar 25, 2024 | 35.04 | 35.48 | 34.80 | 35.03 | 239,023 | -0.05(-0.14%) |
Mar 22, 2024 | 35.27 | 35.47 | 34.89 | 35.08 | 85,113 | -0.11(-0.31%) |
Mar 21, 2024 | 35.25 | 35.74 | 35.00 | 35.19 | 456,416 | -0.15(-0.42%) |
Mar 20, 2024 | 34.81 | 35.36 | 34.71 | 35.34 | 107,392 | +0.33(+0.94%) |
Mar 19, 2024 | 35.35 | 35.38 | 34.90 | 35.01 | 110,202 | -0.34(-0.96%) |
Mar 18, 2024 | 35.00 | 35.52 | 34.67 | 35.35 | 207,304 | +0.23(+0.65%) |
Mar 15, 2024 | 35.28 | 35.95 | 34.75 | 35.12 | 285,210 | -0.16(-0.45%) |
Mar 14, 2024 | 34.94 | 35.97 | 34.61 | 35.28 | 299,662 | +0.34(+0.97%) |
Mar 13, 2024 | 34.66 | 35.05 | 34.38 | 34.94 | 234,774 | +0.28(+0.81%) |
Mar 12, 2024 | 33.43 | 34.75 | 33.12 | 34.66 | 307,852 | +1.18(+3.52%) |
Mar 11, 2024 | 33.17 | 33.96 | 32.71 | 33.48 | 232,663 | +0.09(+0.27%) |
Mar 08, 2024 | 33.60 | 33.72 | 33.13 | 33.39 | 144,085 | -0.04(-0.12%) |
Mar 07, 2024 | 33.33 | 33.63 | 32.76 | 33.43 | 151,967 | +0.33(+1.00%) |
Mar 06, 2024 | 33.52 | 33.52 | 32.98 | 33.10 | 128,459 | +0.27(+0.82%) |
Mar 05, 2024 | 32.98 | 33.05 | 32.45 | 32.83 | 126,563 | -0.25(-0.76%) |
Mar 04, 2024 | 33.05 | 33.50 | 32.57 | 33.08 | 176,199 | +0.33(+1.01%) |
Mar 01, 2024 | 32.50 | 33.02 | 32.16 | 32.75 | 196,276 | +0.40(+1.24%) |
Feb 29, 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 300,044 | -0.13(-0.40%) |
Feb 28, 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 248,619 | -0.49(-1.49%) |
Feb 27, 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 218,863 | +0.39(+1.20%) |
Feb 26, 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 414,578 | -0.11(-0.34%) |
Feb 23, 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 294,381 | -0.26(-0.79%) |
Feb 22, 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 671,488 | +1.49(+4.74%) |
Feb 21, 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 380,053 | +0.33(+1.06%) |
Feb 20, 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 299,117 | -0.27(-0.86%) |
Feb 16, 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 106,195 | -0.24(-0.76%) |
Feb 15, 2024 | 31.86 | 32.00 | 31.12 | 31.64 | 260,695 | -0.24(-0.75%) |
Feb 14, 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 367,544 | +0.22(+0.69%) |
Feb 13, 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 260,629 | -0.35(-1.09%) |
Feb 12, 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 657,242 | -0.09(-0.28%) |
Feb 09, 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 480,103 | -0.23(-0.71%) |
Feb 08, 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 727,487 | +1.50(+4.87%) |
Feb 07, 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 1,148,942 | +4.65(+17.78%) |
Feb 06, 2024 | 26.13 | 26.23 | 25.93 | 26.18 | 221,044 | +0.12(+0.44%) |
Feb 05, 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 157,363 | -0.22(-0.84%) |
Feb 02, 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 157,547 | +0.07(+0.25%) |
Feb 01, 2024 | 26.13 | 26.32 | 25.63 | 26.21 | 473,184 | +0.29(+1.10%) |
Jan 31, 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 221,255 | -0.11(-0.42%) |
Jan 30, 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 152,744 | +0.05(+0.19%) |
Jan 29, 2024 | 25.83 | 26.07 | 25.43 | 25.99 | 141,973 | +0.26(+1.01%) |
Jan 26, 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 161,274 | +0.13(+0.51%) |
Jan 25, 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 89,794 | +0.23(+0.91%) |
Jan 24, 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 128,976 | +0.48(+1.93%) |
Jan 23, 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 139,824 | +0.15(+0.61%) |
Jan 22, 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 162,659 | +0.17(+0.69%) |
Jan 19, 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 120,375 | +0.22(+0.90%) |
Jan 18, 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 106,356 | +0.14(+0.58%) |
Jan 17, 2024 | 23.90 | 24.30 | 23.90 | 24.21 | 99,462 | +0.04(+0.14%) |
Jan 16, 2024 | 24.00 | 24.56 | 23.98 | 24.18 | 131,105 | -0.05(-0.21%) |
Jan 12, 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 242,053 | -0.55(-2.24%) |
Jan 11, 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 185,410 | +0.36(+1.47%) |
Jan 10, 2024 | 24.41 | 24.57 | 24.16 | 24.42 | 114,326 | +0.13(+0.54%) |
Jan 09, 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 149,142 | -0.05(-0.21%) |
Jan 08, 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 195,552 | +0.18(+0.75%) |
Jan 05, 2024 | 24.31 | 24.62 | 24.14 | 24.16 | 148,843 | -0.27(-1.08%) |
Jan 04, 2024 | 24.51 | 24.93 | 24.33 | 24.43 | 157,587 | -0.09(-0.39%) |
Jan 03, 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 243,109 | -0.11(-0.45%) |