Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.74 | 30.66 | 30.65 | 30.76 | 191,164 | -0.03(-0.10%) |
Mar 27, 2024 | 31.20 | 31.28 | 30.79 | 30.79 | 750,283 | -0.71(-2.25%) |
Mar 26, 2024 | 31.37 | 31.54 | 31.30 | 31.50 | 560,466 | +0.02(+0.06%) |
Mar 25, 2024 | 31.34 | 31.50 | 31.30 | 31.48 | 308,481 | +0.27(+0.87%) |
Mar 22, 2024 | 30.72 | 31.22 | 30.67 | 31.21 | 384,260 | +0.48(+1.56%) |
Mar 21, 2024 | 30.93 | 31.00 | 30.55 | 30.73 | 523,552 | -0.38(-1.22%) |
Mar 20, 2024 | 31.88 | 31.94 | 31.08 | 31.11 | 852,815 | -0.91(-2.84%) |
Mar 19, 2024 | 32.48 | 32.57 | 31.98 | 32.02 | 394,450 | -0.52(-1.60%) |
Mar 18, 2024 | 32.42 | 32.57 | 32.35 | 32.54 | 398,324 | -0.09(-0.28%) |
Mar 15, 2024 | 32.53 | 32.80 | 32.28 | 32.63 | 802,796 | +0.34(+1.05%) |
Mar 14, 2024 | 31.93 | 32.64 | 31.90 | 32.29 | 798,270 | +0.23(+0.72%) |
Mar 13, 2024 | 31.99 | 32.25 | 31.81 | 32.06 | 371,894 | -0.06(-0.19%) |
Mar 12, 2024 | 32.36 | 32.61 | 32.02 | 32.12 | 557,457 | -0.39(-1.20%) |
Mar 11, 2024 | 32.75 | 32.99 | 32.47 | 32.51 | 437,318 | -0.05(-0.15%) |
Mar 08, 2024 | 32.51 | 32.60 | 32.16 | 32.56 | 583,768 | +0.08(+0.25%) |
Mar 07, 2024 | 32.38 | 32.57 | 32.26 | 32.48 | 547,134 | -0.17(-0.52%) |
Mar 06, 2024 | 32.44 | 32.82 | 32.33 | 32.65 | 583,246 | -0.17(-0.52%) |
Mar 05, 2024 | 32.34 | 33.01 | 32.30 | 32.82 | 512,814 | +0.70(+2.18%) |
Mar 04, 2024 | 32.27 | 32.27 | 31.97 | 32.12 | 294,897 | +0.17(+0.53%) |
Mar 01, 2024 | 32.18 | 32.34 | 31.89 | 31.95 | 376,844 | -0.22(-0.68%) |
Feb 29, 2024 | 32.02 | 32.41 | 31.96 | 32.17 | 698,121 | +0.00(+0.00%) |
Feb 28, 2024 | 32.45 | 32.51 | 32.17 | 32.17 | 272,277 | +0.02(+0.06%) |
Feb 27, 2024 | 32.05 | 32.30 | 32.04 | 32.15 | 266,207 | +0.15(+0.47%) |
Feb 26, 2024 | 31.85 | 32.05 | 31.70 | 32.00 | 323,620 | +0.14(+0.44%) |
Feb 23, 2024 | 31.80 | 31.92 | 31.61 | 31.86 | 304,081 | -0.11(-0.34%) |
Feb 22, 2024 | 32.34 | 32.42 | 31.82 | 31.97 | 643,957 | -0.73(-2.25%) |
Feb 21, 2024 | 32.90 | 33.16 | 32.69 | 32.70 | 392,223 | -0.05(-0.17%) |
Feb 20, 2024 | 32.79 | 32.94 | 32.62 | 32.76 | 575,849 | +0.11(+0.34%) |
Feb 16, 2024 | 32.54 | 32.72 | 32.32 | 32.65 | 667,774 | +0.23(+0.71%) |
Feb 15, 2024 | 32.95 | 32.97 | 32.40 | 32.42 | 815,416 | -0.61(-1.85%) |
Feb 14, 2024 | 33.08 | 33.42 | 33.00 | 33.03 | 568,572 | -0.27(-0.81%) |
Feb 13, 2024 | 32.90 | 33.67 | 32.89 | 33.30 | 702,885 | +0.91(+2.81%) |
Feb 12, 2024 | 32.65 | 32.66 | 32.18 | 32.39 | 329,258 | -0.22(-0.67%) |
Feb 09, 2024 | 32.53 | 32.76 | 32.48 | 32.61 | 441,907 | +0.11(+0.34%) |
Feb 08, 2024 | 32.47 | 32.79 | 32.44 | 32.50 | 298,096 | -0.06(-0.18%) |
Feb 07, 2024 | 32.61 | 32.74 | 32.45 | 32.56 | 244,040 | -0.26(-0.79%) |
Feb 06, 2024 | 33.04 | 33.10 | 32.79 | 32.82 | 260,869 | -0.25(-0.76%) |
Feb 05, 2024 | 32.69 | 33.31 | 32.67 | 33.07 | 418,973 | +0.50(+1.54%) |
Feb 02, 2024 | 32.99 | 33.12 | 32.35 | 32.57 | 562,821 | -0.24(-0.73%) |
Feb 01, 2024 | 33.45 | 33.51 | 32.80 | 32.81 | 889,899 | -0.59(-1.77%) |
Jan 31, 2024 | 32.77 | 33.40 | 32.66 | 33.40 | 553,632 | +0.53(+1.61%) |
Jan 30, 2024 | 33.16 | 33.21 | 32.80 | 32.87 | 299,369 | -0.19(-0.57%) |
Jan 29, 2024 | 33.45 | 33.55 | 33.06 | 33.06 | 374,508 | -0.40(-1.20%) |
Jan 26, 2024 | 33.65 | 33.65 | 33.25 | 33.46 | 360,572 | -0.08(-0.24%) |
Jan 25, 2024 | 33.77 | 33.99 | 33.52 | 33.54 | 476,150 | -0.38(-1.12%) |
Jan 24, 2024 | 33.55 | 33.96 | 33.47 | 33.92 | 440,862 | +0.16(+0.47%) |
Jan 23, 2024 | 33.69 | 33.94 | 33.62 | 33.76 | 290,685 | +0.20(+0.60%) |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.56 | 547,904 | -0.25(-0.74%) |
Jan 19, 2024 | 34.32 | 34.56 | 33.66 | 33.81 | 974,181 | -0.72(-2.09%) |
Jan 18, 2024 | 34.99 | 35.17 | 34.43 | 34.53 | 632,418 | -0.35(-1.00%) |
Jan 17, 2024 | 35.07 | 35.14 | 34.70 | 34.88 | 416,562 | +0.17(+0.49%) |
Jan 16, 2024 | 34.47 | 34.99 | 34.37 | 34.71 | 510,724 | +0.44(+1.28%) |
Jan 12, 2024 | 33.97 | 34.47 | 33.85 | 34.27 | 278,229 | +0.25(+0.73%) |
Jan 11, 2024 | 33.92 | 34.55 | 33.87 | 34.02 | 564,525 | +0.00(+0.00%) |
Jan 10, 2024 | 34.28 | 34.33 | 33.93 | 34.02 | 354,512 | -0.32(-0.93%) |
Jan 09, 2024 | 34.42 | 34.59 | 34.27 | 34.34 | 288,238 | +0.33(+0.97%) |
Jan 08, 2024 | 34.67 | 34.82 | 34.01 | 34.01 | 497,057 | -0.39(-1.13%) |
Jan 05, 2024 | 34.44 | 34.66 | 34.12 | 34.40 | 381,791 | -0.01(-0.03%) |
Jan 04, 2024 | 34.35 | 34.44 | 33.93 | 34.41 | 389,124 | -0.03(-0.09%) |
Jan 03, 2024 | 34.18 | 34.49 | 34.11 | 34.44 | 533,838 | +0.54(+1.59%) |