Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.44 | 33.96 | 33.96 | 33.72 | 3,489 | +0.28(+0.83%) |
Mar 27, 2024 | 33.39 | 33.44 | 33.25 | 33.44 | 4,152 | +0.12(+0.37%) |
Mar 26, 2024 | 33.50 | 33.50 | 33.18 | 33.32 | 1,448 | -0.10(-0.30%) |
Mar 25, 2024 | 33.05 | 33.42 | 33.05 | 33.42 | 2,476 | +0.33(+1.00%) |
Mar 22, 2024 | 33.09 | 33.09 | 32.96 | 33.09 | 3,278 | -0.10(-0.30%) |
Mar 21, 2024 | 33.02 | 33.22 | 33.02 | 33.19 | 2,150 | +0.08(+0.24%) |
Mar 20, 2024 | 32.80 | 33.11 | 32.80 | 33.11 | 1,967 | +0.26(+0.79%) |
Mar 19, 2024 | 32.65 | 32.85 | 32.65 | 32.85 | 2,091 | +0.25(+0.77%) |
Mar 18, 2024 | 32.47 | 32.64 | 32.46 | 32.60 | 4,819 | +0.19(+0.59%) |
Mar 15, 2024 | 32.45 | 32.50 | 32.39 | 32.41 | 2,696 | +0.23(+0.71%) |
Mar 14, 2024 | 32.35 | 32.38 | 32.18 | 32.18 | 2,337 | -0.09(-0.26%) |
Mar 13, 2024 | 32.00 | 32.30 | 32.00 | 32.27 | 1,596 | +0.36(+1.13%) |
Mar 12, 2024 | 31.58 | 32.00 | 31.58 | 31.91 | 9,244 | +0.23(+0.74%) |
Mar 11, 2024 | 31.41 | 31.67 | 31.41 | 31.67 | 1,378 | +0.04(+0.13%) |
Mar 08, 2024 | 31.85 | 31.85 | 31.60 | 31.63 | 4,527 | -0.09(-0.29%) |
Mar 07, 2024 | 31.72 | 31.82 | 31.69 | 31.72 | 1,697 | +0.13(+0.43%) |
Mar 06, 2024 | 31.66 | 31.85 | 31.50 | 31.59 | 3,471 | +0.22(+0.70%) |
Mar 05, 2024 | 31.00 | 31.45 | 31.00 | 31.36 | 3,267 | +0.29(+0.92%) |
Mar 04, 2024 | 31.29 | 31.30 | 31.05 | 31.08 | 2,531 | -0.13(-0.42%) |
Mar 01, 2024 | 30.95 | 31.31 | 30.93 | 31.21 | 7,616 | +0.40(+1.30%) |
Feb 29, 2024 | 30.51 | 30.83 | 30.48 | 30.81 | 14,793 | +0.61(+2.04%) |
Feb 28, 2024 | 30.23 | 30.52 | 30.19 | 30.20 | 8,706 | +0.05(+0.18%) |
Feb 27, 2024 | 30.12 | 30.24 | 30.07 | 30.14 | 4,230 | +0.01(+0.03%) |
Feb 26, 2024 | 30.01 | 30.26 | 29.93 | 30.13 | 16,931 | -0.02(-0.07%) |
Feb 23, 2024 | 30.11 | 30.36 | 29.84 | 30.15 | 3,702 | -0.05(-0.16%) |
Feb 22, 2024 | 30.00 | 30.36 | 29.99 | 30.20 | 7,055 | +0.06(+0.21%) |
Feb 21, 2024 | 30.00 | 30.20 | 29.80 | 30.14 | 2,756 | +0.82(+2.78%) |
Feb 20, 2024 | 29.37 | 29.37 | 29.20 | 29.32 | 8,823 | -0.03(-0.10%) |
Feb 16, 2024 | 29.15 | 29.35 | 29.05 | 29.35 | 6,667 | +0.35(+1.22%) |
Feb 15, 2024 | 28.55 | 29.10 | 28.54 | 29.00 | 6,854 | +0.80(+2.85%) |
Feb 14, 2024 | 28.62 | 28.62 | 28.18 | 28.19 | 2,024 | -0.23(-0.79%) |
Feb 13, 2024 | 28.71 | 28.85 | 28.02 | 28.42 | 2,750 | -0.25(-0.89%) |
Feb 12, 2024 | 28.39 | 28.68 | 28.39 | 28.67 | 5,242 | +0.71(+2.54%) |
Feb 09, 2024 | 28.35 | 28.35 | 27.96 | 27.96 | 4,677 | -0.19(-0.68%) |
Feb 08, 2024 | 28.39 | 28.39 | 28.10 | 28.16 | 9,132 | +0.13(+0.45%) |
Feb 07, 2024 | 28.10 | 28.16 | 27.86 | 28.03 | 5,483 | +0.04(+0.14%) |
Feb 06, 2024 | 27.81 | 28.08 | 27.71 | 27.99 | 5,456 | +0.18(+0.65%) |
Feb 05, 2024 | 28.09 | 28.09 | 27.68 | 27.81 | 3,876 | -0.22(-0.79%) |
Feb 02, 2024 | 28.14 | 28.17 | 27.94 | 28.03 | 4,001 | -0.06(-0.21%) |
Feb 01, 2024 | 28.39 | 28.54 | 27.97 | 28.09 | 5,707 | -0.17(-0.61%) |
Jan 31, 2024 | 28.73 | 28.73 | 28.26 | 28.26 | 10,772 | -0.52(-1.81%) |
Jan 30, 2024 | 28.18 | 28.78 | 28.18 | 28.78 | 5,747 | +0.50(+1.77%) |
Jan 29, 2024 | 28.39 | 28.44 | 28.24 | 28.28 | 1,786 | -0.11(-0.38%) |
Jan 26, 2024 | 28.14 | 28.39 | 28.05 | 28.39 | 4,512 | +0.25(+0.90%) |
Jan 25, 2024 | 27.75 | 28.16 | 27.75 | 28.14 | 6,287 | +0.44(+1.59%) |
Jan 24, 2024 | 27.73 | 27.75 | 27.69 | 27.69 | 1,435 | +0.23(+0.82%) |
Jan 23, 2024 | 27.32 | 27.61 | 27.32 | 27.47 | 4,175 | +0.14(+0.50%) |
Jan 22, 2024 | 27.06 | 27.44 | 27.06 | 27.33 | 5,110 | +0.22(+0.80%) |
Jan 19, 2024 | 27.37 | 27.37 | 27.03 | 27.12 | 13,716 | -0.27(-1.00%) |
Jan 18, 2024 | 27.51 | 27.51 | 27.37 | 27.39 | 7,390 | -0.17(-0.60%) |
Jan 17, 2024 | 27.73 | 27.75 | 27.56 | 27.56 | 5,804 | -0.23(-0.81%) |
Jan 16, 2024 | 28.30 | 28.41 | 27.78 | 27.78 | 8,641 | -0.66(-2.31%) |
Jan 12, 2024 | 28.49 | 28.54 | 28.36 | 28.44 | 5,131 | +0.22(+0.76%) |
Jan 11, 2024 | 28.48 | 28.49 | 28.19 | 28.22 | 5,531 | -0.14(-0.48%) |
Jan 10, 2024 | 28.58 | 28.64 | 28.31 | 28.36 | 15,839 | -0.29(-1.00%) |
Jan 09, 2024 | 28.67 | 28.76 | 28.40 | 28.65 | 9,826 | -0.22(-0.77%) |
Jan 08, 2024 | 28.93 | 28.93 | 28.46 | 28.87 | 4,555 | -0.25(-0.84%) |
Jan 05, 2024 | 28.89 | 29.24 | 28.87 | 29.12 | 21,543 | +0.30(+1.06%) |
Jan 04, 2024 | 28.65 | 29.04 | 28.65 | 28.81 | 17,968 | +0.00(+0.00%) |
Jan 03, 2024 | 28.34 | 28.81 | 28.34 | 28.81 | 3,941 | +0.49(+1.73%) |