Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.33 | 35.41 | 35.22 | 35.30 | 57,238 | -0.05(-0.14%) |
Mar 27, 2024 | 35.57 | 35.57 | 35.14 | 35.35 | 71,600 | +0.01(+0.03%) |
Mar 26, 2024 | 35.62 | 35.64 | 35.34 | 35.34 | 51,615 | -0.13(-0.37%) |
Mar 25, 2024 | 35.45 | 35.57 | 35.28 | 35.47 | 47,347 | -0.13(-0.37%) |
Mar 22, 2024 | 35.50 | 35.66 | 35.44 | 35.60 | 74,094 | +0.07(+0.20%) |
Mar 21, 2024 | 35.82 | 35.82 | 35.52 | 35.53 | 46,606 | +0.02(+0.06%) |
Mar 20, 2024 | 35.23 | 35.51 | 35.08 | 35.51 | 72,798 | +0.41(+1.17%) |
Mar 19, 2024 | 34.78 | 35.13 | 34.61 | 35.10 | 48,423 | +0.20(+0.59%) |
Mar 18, 2024 | 35.01 | 35.19 | 34.90 | 34.90 | 35,954 | +0.29(+0.83%) |
Mar 15, 2024 | 34.70 | 34.78 | 34.50 | 34.61 | 96,366 | -0.35(-1.00%) |
Mar 14, 2024 | 35.07 | 35.12 | 34.79 | 34.96 | 54,067 | +0.02(+0.06%) |
Mar 13, 2024 | 35.02 | 35.02 | 34.81 | 34.94 | 60,179 | -0.10(-0.29%) |
Mar 12, 2024 | 34.60 | 35.06 | 34.41 | 35.04 | 44,239 | +0.69(+2.01%) |
Mar 11, 2024 | 34.49 | 34.49 | 34.23 | 34.35 | 53,244 | -0.26(-0.75%) |
Mar 08, 2024 | 35.10 | 35.37 | 34.53 | 34.61 | 129,975 | -0.37(-1.06%) |
Mar 07, 2024 | 34.66 | 35.04 | 34.55 | 34.98 | 79,832 | +0.55(+1.60%) |
Mar 06, 2024 | 34.53 | 34.59 | 34.29 | 34.43 | 88,073 | +0.17(+0.50%) |
Mar 05, 2024 | 34.61 | 34.61 | 34.06 | 34.26 | 258,912 | -0.55(-1.58%) |
Mar 04, 2024 | 34.90 | 35.00 | 34.81 | 34.81 | 64,449 | -0.12(-0.34%) |
Mar 01, 2024 | 34.58 | 34.94 | 34.56 | 34.93 | 69,540 | +0.34(+0.98%) |
Feb 29, 2024 | 34.45 | 34.62 | 34.25 | 34.59 | 54,588 | +0.29(+0.85%) |
Feb 28, 2024 | 34.32 | 34.38 | 34.20 | 34.30 | 63,244 | -0.15(-0.44%) |
Feb 27, 2024 | 34.41 | 34.53 | 34.29 | 34.45 | 63,214 | +0.02(+0.06%) |
Feb 26, 2024 | 34.56 | 34.59 | 34.40 | 34.43 | 63,046 | -0.16(-0.46%) |
Feb 23, 2024 | 34.79 | 34.89 | 34.51 | 34.59 | 68,534 | +0.02(+0.06%) |
Feb 22, 2024 | 34.24 | 34.63 | 34.22 | 34.57 | 98,760 | +1.13(+3.38%) |
Feb 21, 2024 | 33.32 | 33.46 | 33.15 | 33.44 | 45,909 | -0.05(-0.15%) |
Feb 20, 2024 | 33.71 | 33.75 | 33.25 | 33.49 | 74,292 | -0.37(-1.09%) |
Feb 16, 2024 | 34.13 | 34.14 | 33.85 | 33.86 | 70,847 | -0.21(-0.62%) |
Feb 15, 2024 | 34.01 | 34.12 | 33.86 | 34.07 | 108,430 | -0.01(-0.03%) |
Feb 14, 2024 | 33.88 | 34.09 | 33.70 | 34.08 | 228,391 | +0.48(+1.43%) |
Feb 13, 2024 | 33.48 | 33.89 | 33.36 | 33.60 | 108,349 | -0.51(-1.50%) |
Feb 12, 2024 | 34.37 | 34.43 | 34.06 | 34.11 | 58,533 | -0.26(-0.76%) |
Feb 09, 2024 | 34.12 | 34.41 | 34.08 | 34.37 | 139,921 | +0.41(+1.21%) |
Feb 08, 2024 | 33.94 | 34.01 | 33.88 | 33.96 | 355,582 | +0.09(+0.27%) |
Feb 07, 2024 | 33.60 | 33.92 | 33.60 | 33.87 | 148,085 | +0.46(+1.38%) |
Feb 06, 2024 | 33.51 | 33.53 | 33.15 | 33.41 | 77,163 | -0.03(-0.09%) |
Feb 05, 2024 | 33.46 | 33.49 | 33.18 | 33.44 | 96,903 | +0.03(+0.09%) |
Feb 02, 2024 | 32.80 | 33.46 | 32.79 | 33.41 | 175,105 | +0.93(+2.86%) |
Feb 01, 2024 | 32.21 | 32.51 | 32.21 | 32.48 | 100,279 | +0.42(+1.31%) |
Jan 31, 2024 | 32.38 | 32.55 | 32.03 | 32.06 | 105,747 | -0.69(-2.11%) |
Jan 30, 2024 | 32.89 | 32.91 | 32.67 | 32.75 | 86,898 | -0.14(-0.43%) |
Jan 29, 2024 | 32.51 | 32.89 | 32.47 | 32.89 | 303,810 | +0.42(+1.29%) |
Jan 26, 2024 | 32.38 | 32.62 | 32.38 | 32.47 | 109,716 | +0.04(+0.14%) |
Jan 25, 2024 | 32.45 | 32.55 | 32.24 | 32.43 | 131,857 | -0.04(-0.13%) |
Jan 24, 2024 | 32.53 | 32.70 | 32.40 | 32.47 | 73,104 | +0.23(+0.71%) |
Jan 23, 2024 | 32.16 | 32.24 | 32.02 | 32.24 | 50,231 | +0.17(+0.53%) |
Jan 22, 2024 | 32.17 | 32.22 | 32.03 | 32.07 | 74,955 | +0.06(+0.19%) |
Jan 19, 2024 | 31.68 | 32.01 | 31.63 | 32.01 | 64,040 | +0.48(+1.52%) |
Jan 18, 2024 | 31.37 | 31.56 | 31.27 | 31.53 | 38,883 | +0.33(+1.05%) |
Jan 17, 2024 | 31.10 | 31.20 | 30.90 | 31.20 | 69,927 | -0.12(-0.38%) |
Jan 16, 2024 | 31.29 | 31.45 | 31.21 | 31.32 | 47,324 | +0.01(+0.03%) |
Jan 12, 2024 | 31.41 | 31.43 | 31.25 | 31.31 | 239,408 | +0.00(+0.00%) |
Jan 11, 2024 | 31.43 | 31.50 | 31.06 | 31.31 | 157,012 | +0.01(+0.03%) |
Jan 10, 2024 | 30.98 | 31.33 | 30.98 | 31.30 | 85,498 | +0.41(+1.33%) |
Jan 09, 2024 | 30.66 | 30.98 | 30.64 | 30.89 | 57,625 | +0.09(+0.29%) |
Jan 08, 2024 | 30.26 | 30.80 | 30.26 | 30.80 | 36,409 | +0.65(+2.16%) |
Jan 05, 2024 | 30.13 | 30.34 | 30.05 | 30.15 | 73,098 | +0.04(+0.13%) |
Jan 04, 2024 | 30.17 | 30.37 | 30.09 | 30.11 | 49,270 | -0.12(-0.39%) |
Jan 03, 2024 | 30.25 | 30.40 | 30.20 | 30.23 | 76,787 | -0.23(-0.76%) |