Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.27 | 36.50 | 36.27 | 36.44 | 73,406 | +0.22(+0.60%) |
Mar 27, 2024 | 35.67 | 36.23 | 35.67 | 36.22 | 61,947 | +0.72(+2.03%) |
Mar 26, 2024 | 35.66 | 35.70 | 35.50 | 35.50 | 188,419 | -0.13(-0.36%) |
Mar 25, 2024 | 35.65 | 35.80 | 35.61 | 35.63 | 52,921 | -0.02(-0.06%) |
Mar 22, 2024 | 35.82 | 35.94 | 35.65 | 35.65 | 210,257 | -0.19(-0.52%) |
Mar 21, 2024 | 35.74 | 35.95 | 35.74 | 35.83 | 223,021 | +0.09(+0.25%) |
Mar 20, 2024 | 35.48 | 35.79 | 35.48 | 35.75 | 84,185 | +0.21(+0.58%) |
Mar 19, 2024 | 35.37 | 35.58 | 35.37 | 35.54 | 145,662 | +0.15(+0.42%) |
Mar 18, 2024 | 35.27 | 35.54 | 35.20 | 35.39 | 54,952 | +0.10(+0.28%) |
Mar 15, 2024 | 35.11 | 35.38 | 35.11 | 35.29 | 45,999 | +0.08(+0.22%) |
Mar 14, 2024 | 35.63 | 35.63 | 35.06 | 35.21 | 49,461 | -0.45(-1.25%) |
Mar 13, 2024 | 35.70 | 35.93 | 35.57 | 35.66 | 66,695 | +0.01(+0.03%) |
Mar 12, 2024 | 35.72 | 35.80 | 35.52 | 35.65 | 69,865 | -0.07(-0.19%) |
Mar 11, 2024 | 35.51 | 35.76 | 35.50 | 35.72 | 53,581 | +0.20(+0.56%) |
Mar 08, 2024 | 35.47 | 35.59 | 35.40 | 35.52 | 57,356 | +0.14(+0.39%) |
Mar 07, 2024 | 35.50 | 35.56 | 35.31 | 35.38 | 49,877 | +0.05(+0.14%) |
Mar 06, 2024 | 35.21 | 35.40 | 35.18 | 35.33 | 97,434 | +0.25(+0.70%) |
Mar 05, 2024 | 35.10 | 35.44 | 35.02 | 35.08 | 90,401 | -0.02(-0.06%) |
Mar 04, 2024 | 34.77 | 35.15 | 34.77 | 35.10 | 93,344 | +0.27(+0.77%) |
Mar 01, 2024 | 34.77 | 34.85 | 34.52 | 34.84 | 340,357 | -0.02(-0.06%) |
Feb 29, 2024 | 34.94 | 35.11 | 34.83 | 34.86 | 183,166 | +0.07(+0.20%) |
Feb 28, 2024 | 34.73 | 34.88 | 34.67 | 34.79 | 84,114 | +0.00(+0.00%) |
Feb 27, 2024 | 34.69 | 34.81 | 34.67 | 34.79 | 86,523 | +0.14(+0.40%) |
Feb 26, 2024 | 34.94 | 34.94 | 34.60 | 34.65 | 217,315 | -0.40(-1.13%) |
Feb 23, 2024 | 34.93 | 35.17 | 34.90 | 35.04 | 61,874 | +0.11(+0.31%) |
Feb 22, 2024 | 34.90 | 34.98 | 34.66 | 34.93 | 113,978 | -0.04(-0.11%) |
Feb 21, 2024 | 34.77 | 34.97 | 34.71 | 34.97 | 113,682 | +0.28(+0.80%) |
Feb 20, 2024 | 34.54 | 34.93 | 34.54 | 34.70 | 90,803 | +0.08(+0.23%) |
Feb 16, 2024 | 34.51 | 34.77 | 34.40 | 34.62 | 73,334 | -0.09(-0.26%) |
Feb 15, 2024 | 34.24 | 34.71 | 34.24 | 34.71 | 938,816 | +0.52(+1.53%) |
Feb 14, 2024 | 34.15 | 34.21 | 33.99 | 34.18 | 238,867 | +0.05(+0.15%) |
Feb 13, 2024 | 34.34 | 34.37 | 33.87 | 34.13 | 109,978 | -0.48(-1.40%) |
Feb 12, 2024 | 34.27 | 34.67 | 34.27 | 34.62 | 155,510 | +0.31(+0.89%) |
Feb 09, 2024 | 34.31 | 34.31 | 34.13 | 34.31 | 75,505 | -0.05(-0.14%) |
Feb 08, 2024 | 34.28 | 34.36 | 34.18 | 34.36 | 176,894 | +0.04(+0.11%) |
Feb 07, 2024 | 34.57 | 34.57 | 34.29 | 34.32 | 207,832 | -0.18(-0.51%) |
Feb 06, 2024 | 34.27 | 34.57 | 34.24 | 34.50 | 183,385 | +0.25(+0.72%) |
Feb 05, 2024 | 34.65 | 34.65 | 34.25 | 34.25 | 64,429 | -0.60(-1.72%) |
Feb 02, 2024 | 34.88 | 35.04 | 34.63 | 34.86 | 90,518 | -0.28(-0.79%) |
Feb 01, 2024 | 34.85 | 35.13 | 34.58 | 35.13 | 79,902 | +0.31(+0.88%) |
Jan 31, 2024 | 35.19 | 35.30 | 34.79 | 34.83 | 98,071 | -0.54(-1.53%) |
Jan 30, 2024 | 35.33 | 35.48 | 35.17 | 35.37 | 65,739 | -0.04(-0.11%) |
Jan 29, 2024 | 35.26 | 35.44 | 35.16 | 35.41 | 3,255,743 | +0.09(+0.25%) |
Jan 26, 2024 | 35.33 | 35.45 | 35.24 | 35.32 | 47,930 | +0.03(+0.08%) |
Jan 25, 2024 | 35.15 | 35.29 | 35.02 | 35.29 | 113,895 | +0.36(+1.02%) |
Jan 24, 2024 | 35.42 | 35.43 | 34.92 | 34.93 | 115,236 | -0.38(-1.06%) |
Jan 23, 2024 | 35.23 | 35.34 | 35.16 | 35.31 | 125,799 | +0.09(+0.25%) |
Jan 22, 2024 | 35.20 | 35.39 | 35.08 | 35.22 | 66,489 | +0.09(+0.27%) |
Jan 19, 2024 | 34.97 | 35.23 | 34.78 | 35.13 | 61,165 | +0.15(+0.44%) |
Jan 18, 2024 | 35.07 | 35.07 | 34.76 | 34.97 | 61,821 | -0.06(-0.17%) |
Jan 17, 2024 | 35.08 | 35.37 | 34.88 | 35.03 | 83,188 | -0.32(-0.89%) |
Jan 16, 2024 | 35.47 | 35.51 | 35.26 | 35.35 | 80,335 | -0.29(-0.80%) |
Jan 12, 2024 | 35.72 | 35.79 | 35.54 | 35.63 | 67,747 | +0.05(+0.14%) |
Jan 11, 2024 | 35.92 | 35.92 | 35.38 | 35.58 | 73,899 | -0.33(-0.93%) |
Jan 10, 2024 | 36.00 | 36.05 | 35.86 | 35.92 | 93,324 | -0.11(-0.30%) |
Jan 09, 2024 | 35.96 | 36.05 | 35.88 | 36.03 | 79,855 | -0.16(-0.44%) |
Jan 08, 2024 | 35.86 | 36.20 | 35.86 | 36.19 | 67,069 | +0.26(+0.71%) |
Jan 05, 2024 | 35.77 | 36.10 | 35.77 | 35.93 | 108,504 | +0.01(+0.03%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.92 | 35.92 | 120,712 | -0.07(-0.19%) |
Jan 03, 2024 | 36.29 | 36.29 | 35.94 | 35.99 | 131,033 | -0.33(-0.90%) |