Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.03 | 33.17 | 32.69 | 32.96 | 418,654 | +0.00(+0.00%) |
Mar 27, 2024 | 33.36 | 33.47 | 32.95 | 32.96 | 798,939 | -0.50(-1.49%) |
Mar 26, 2024 | 33.70 | 33.88 | 33.46 | 33.46 | 336,647 | -0.25(-0.74%) |
Mar 25, 2024 | 33.55 | 33.86 | 33.55 | 33.71 | 362,377 | +0.36(+1.08%) |
Mar 22, 2024 | 33.17 | 33.49 | 33.17 | 33.35 | 396,358 | -0.65(-1.91%) |
Mar 21, 2024 | 33.87 | 34.27 | 33.78 | 34.00 | 467,162 | -0.10(-0.29%) |
Mar 20, 2024 | 33.99 | 34.54 | 33.50 | 34.10 | 780,383 | -0.31(-0.90%) |
Mar 19, 2024 | 34.50 | 34.60 | 34.18 | 34.41 | 531,967 | -0.23(-0.66%) |
Mar 18, 2024 | 34.55 | 34.75 | 34.39 | 34.64 | 572,327 | +0.31(+0.90%) |
Mar 15, 2024 | 34.33 | 34.49 | 34.21 | 34.33 | 757,984 | -0.05(-0.15%) |
Mar 14, 2024 | 33.78 | 34.42 | 33.78 | 34.38 | 788,138 | +1.12(+3.37%) |
Mar 13, 2024 | 33.20 | 33.43 | 33.07 | 33.26 | 564,896 | +0.28(+0.85%) |
Mar 12, 2024 | 32.82 | 33.06 | 32.74 | 32.98 | 642,990 | +0.58(+1.79%) |
Mar 11, 2024 | 32.18 | 32.62 | 32.18 | 32.40 | 446,162 | +0.05(+0.15%) |
Mar 08, 2024 | 32.29 | 32.52 | 32.14 | 32.35 | 537,105 | +0.11(+0.34%) |
Mar 07, 2024 | 31.88 | 32.50 | 31.88 | 32.24 | 994,937 | +0.08(+0.25%) |
Mar 06, 2024 | 32.46 | 32.51 | 32.01 | 32.16 | 930,902 | -0.33(-1.02%) |
Mar 05, 2024 | 32.66 | 32.81 | 32.32 | 32.49 | 861,222 | -0.94(-2.81%) |
Mar 04, 2024 | 33.71 | 33.74 | 33.40 | 33.43 | 558,962 | +0.28(+0.84%) |
Mar 01, 2024 | 33.91 | 34.17 | 33.11 | 33.15 | 1,017,446 | -0.41(-1.22%) |
Feb 29, 2024 | 33.86 | 33.86 | 33.49 | 33.56 | 1,459,153 | -0.44(-1.29%) |
Feb 28, 2024 | 34.31 | 34.46 | 33.96 | 34.00 | 952,503 | -0.43(-1.25%) |
Feb 27, 2024 | 34.23 | 34.49 | 34.04 | 34.43 | 614,603 | +0.46(+1.35%) |
Feb 26, 2024 | 33.69 | 34.23 | 33.63 | 33.97 | 531,049 | +0.28(+0.83%) |
Feb 23, 2024 | 34.54 | 34.57 | 33.62 | 33.69 | 1,228,877 | -0.96(-2.77%) |
Feb 22, 2024 | 34.87 | 34.91 | 34.54 | 34.65 | 1,553,762 | -0.28(-0.80%) |
Feb 21, 2024 | 34.44 | 35.05 | 34.40 | 34.93 | 874,483 | +0.47(+1.36%) |
Feb 20, 2024 | 34.52 | 34.54 | 34.18 | 34.46 | 417,853 | +0.01(+0.03%) |
Feb 16, 2024 | 34.65 | 34.76 | 34.42 | 34.45 | 1,048,086 | +0.34(+1.00%) |
Feb 15, 2024 | 33.90 | 34.30 | 33.78 | 34.11 | 1,939,143 | -0.26(-0.76%) |
Feb 14, 2024 | 34.80 | 34.81 | 34.21 | 34.37 | 1,234,867 | -0.35(-1.01%) |
Feb 13, 2024 | 34.28 | 34.73 | 34.21 | 34.72 | 1,452,167 | +1.15(+3.43%) |
Feb 12, 2024 | 33.58 | 33.89 | 33.45 | 33.57 | 644,709 | -0.05(-0.15%) |
Feb 09, 2024 | 33.62 | 33.74 | 33.50 | 33.62 | 830,824 | +0.14(+0.42%) |
Feb 08, 2024 | 33.47 | 33.74 | 33.29 | 33.48 | 1,112,871 | +0.55(+1.67%) |
Feb 07, 2024 | 33.05 | 33.09 | 32.59 | 32.93 | 938,324 | +0.17(+0.52%) |
Feb 06, 2024 | 33.33 | 33.33 | 32.63 | 32.76 | 745,366 | -0.55(-1.65%) |
Feb 05, 2024 | 33.00 | 33.44 | 32.88 | 33.31 | 1,403,763 | +1.29(+4.03%) |
Feb 02, 2024 | 31.92 | 32.27 | 31.70 | 32.02 | 1,602,206 | +1.29(+4.20%) |
Feb 01, 2024 | 31.24 | 31.34 | 30.38 | 30.73 | 2,585,486 | -1.09(-3.43%) |
Jan 31, 2024 | 32.17 | 32.31 | 31.71 | 31.82 | 2,371,561 | -0.78(-2.39%) |
Jan 30, 2024 | 32.68 | 33.19 | 32.51 | 32.60 | 1,155,325 | -0.50(-1.51%) |
Jan 29, 2024 | 33.42 | 33.63 | 32.91 | 33.10 | 1,192,390 | -0.76(-2.24%) |
Jan 26, 2024 | 33.73 | 34.08 | 33.66 | 33.86 | 676,914 | +0.09(+0.27%) |
Jan 25, 2024 | 33.71 | 34.00 | 33.54 | 33.77 | 1,708,305 | -0.36(-1.05%) |
Jan 24, 2024 | 33.27 | 34.31 | 33.27 | 34.13 | 1,531,865 | +0.42(+1.25%) |
Jan 23, 2024 | 33.71 | 34.06 | 33.67 | 33.71 | 942,477 | +0.56(+1.69%) |
Jan 22, 2024 | 33.05 | 33.38 | 32.88 | 33.15 | 953,296 | -0.40(-1.19%) |
Jan 19, 2024 | 33.78 | 34.16 | 33.53 | 33.55 | 2,926,754 | -0.22(-0.65%) |
Jan 18, 2024 | 33.31 | 33.95 | 33.22 | 33.77 | 1,257,614 | +0.70(+2.12%) |
Jan 17, 2024 | 33.16 | 33.47 | 32.88 | 33.07 | 1,229,944 | +0.06(+0.18%) |
Jan 16, 2024 | 32.46 | 33.20 | 32.37 | 33.01 | 1,757,026 | +1.20(+3.77%) |
Jan 12, 2024 | 31.68 | 32.01 | 31.38 | 31.81 | 1,313,612 | +0.02(+0.06%) |
Jan 11, 2024 | 32.13 | 32.42 | 31.70 | 31.79 | 1,800,558 | -0.24(-0.75%) |
Jan 10, 2024 | 31.52 | 32.07 | 31.47 | 32.03 | 1,284,921 | +0.32(+1.01%) |
Jan 09, 2024 | 31.76 | 31.76 | 31.41 | 31.71 | 698,439 | +0.34(+1.08%) |
Jan 08, 2024 | 32.02 | 32.09 | 31.26 | 31.37 | 933,276 | -0.57(-1.78%) |
Jan 05, 2024 | 31.80 | 32.01 | 31.06 | 31.94 | 2,103,206 | +0.62(+1.98%) |
Jan 04, 2024 | 31.20 | 31.44 | 31.11 | 31.32 | 1,266,143 | +0.95(+3.13%) |
Jan 03, 2024 | 31.17 | 31.34 | 30.29 | 30.37 | 5,124,497 | -0.24(-0.78%) |