Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.45 | 33.51 | 33.38 | 33.51 | 81,185 | +0.08(+0.24%) |
Mar 27, 2024 | 33.45 | 33.50 | 33.35 | 33.43 | 67,722 | +0.04(+0.12%) |
Mar 26, 2024 | 33.56 | 33.56 | 33.20 | 33.39 | 265,133 | -0.19(-0.57%) |
Mar 25, 2024 | 33.59 | 33.60 | 33.50 | 33.58 | 58,591 | +0.00(+0.00%) |
Mar 22, 2024 | 33.78 | 33.78 | 33.50 | 33.58 | 46,769 | -0.41(-1.21%) |
Mar 21, 2024 | 34.12 | 34.12 | 33.75 | 33.99 | 44,531 | +0.07(+0.21%) |
Mar 20, 2024 | 33.55 | 33.92 | 33.52 | 33.92 | 49,677 | +0.20(+0.59%) |
Mar 19, 2024 | 33.65 | 33.74 | 33.43 | 33.72 | 89,769 | +0.00(+0.00%) |
Mar 18, 2024 | 33.92 | 33.92 | 33.63 | 33.72 | 55,004 | +0.04(+0.11%) |
Mar 15, 2024 | 33.76 | 33.80 | 33.67 | 33.68 | 73,515 | -0.02(-0.05%) |
Mar 14, 2024 | 33.82 | 33.82 | 33.62 | 33.70 | 58,576 | -0.11(-0.34%) |
Mar 13, 2024 | 33.70 | 33.82 | 33.69 | 33.81 | 85,156 | -0.01(-0.03%) |
Mar 12, 2024 | 33.77 | 33.89 | 33.69 | 33.82 | 70,914 | +0.19(+0.56%) |
Mar 11, 2024 | 33.62 | 33.63 | 33.49 | 33.63 | 49,082 | +0.01(+0.03%) |
Mar 08, 2024 | 33.47 | 33.69 | 33.47 | 33.62 | 75,097 | +0.05(+0.15%) |
Mar 07, 2024 | 33.34 | 33.60 | 33.34 | 33.57 | 61,407 | +0.11(+0.32%) |
Mar 06, 2024 | 33.43 | 33.48 | 33.29 | 33.47 | 71,049 | +0.46(+1.40%) |
Mar 05, 2024 | 33.18 | 33.18 | 32.96 | 33.01 | 92,723 | -0.10(-0.31%) |
Mar 04, 2024 | 33.22 | 33.26 | 33.08 | 33.11 | 90,244 | -0.07(-0.20%) |
Mar 01, 2024 | 33.13 | 33.19 | 32.86 | 33.18 | 74,294 | +0.43(+1.31%) |
Feb 29, 2024 | 33.01 | 33.30 | 32.67 | 32.75 | 121,655 | -0.04(-0.12%) |
Feb 28, 2024 | 33.14 | 33.14 | 32.71 | 32.79 | 68,234 | -0.49(-1.46%) |
Feb 27, 2024 | 33.18 | 33.32 | 33.17 | 33.27 | 62,418 | -0.10(-0.30%) |
Feb 26, 2024 | 33.42 | 33.42 | 33.23 | 33.37 | 84,154 | +0.01(+0.03%) |
Feb 23, 2024 | 33.23 | 33.45 | 33.23 | 33.36 | 90,651 | -0.04(-0.12%) |
Feb 22, 2024 | 33.32 | 33.40 | 33.24 | 33.40 | 53,444 | +0.36(+1.08%) |
Feb 21, 2024 | 32.93 | 33.09 | 32.88 | 33.05 | 147,676 | +0.01(+0.03%) |
Feb 20, 2024 | 32.93 | 33.04 | 32.83 | 33.04 | 78,694 | +0.50(+1.53%) |
Feb 16, 2024 | 32.52 | 32.57 | 32.44 | 32.54 | 42,176 | +0.20(+0.62%) |
Feb 15, 2024 | 32.20 | 32.52 | 32.20 | 32.34 | 74,515 | +0.14(+0.43%) |
Feb 14, 2024 | 32.25 | 32.48 | 31.95 | 32.20 | 87,452 | +0.29(+0.90%) |
Feb 13, 2024 | 32.11 | 32.22 | 31.73 | 31.91 | 31,838 | -0.50(-1.53%) |
Feb 12, 2024 | 32.30 | 32.57 | 32.20 | 32.41 | 130,068 | +0.12(+0.37%) |
Feb 09, 2024 | 32.21 | 32.56 | 32.00 | 32.29 | 87,365 | -0.01(-0.03%) |
Feb 08, 2024 | 32.42 | 32.42 | 32.14 | 32.30 | 42,268 | -0.12(-0.37%) |
Feb 07, 2024 | 32.53 | 32.62 | 32.33 | 32.42 | 117,032 | -0.18(-0.55%) |
Feb 06, 2024 | 32.57 | 32.73 | 32.24 | 32.60 | 98,333 | +0.51(+1.57%) |
Feb 05, 2024 | 32.07 | 32.15 | 31.95 | 32.09 | 60,235 | +0.06(+0.19%) |
Feb 02, 2024 | 32.08 | 32.08 | 31.90 | 32.03 | 98,353 | -0.01(-0.03%) |
Feb 01, 2024 | 31.98 | 32.18 | 31.95 | 32.04 | 147,181 | +0.06(+0.19%) |
Jan 31, 2024 | 32.18 | 32.29 | 31.95 | 31.98 | 101,730 | -0.14(-0.43%) |
Jan 30, 2024 | 32.15 | 32.23 | 31.98 | 32.12 | 100,796 | -0.24(-0.74%) |
Jan 29, 2024 | 32.40 | 32.50 | 32.09 | 32.36 | 79,377 | +0.29(+0.90%) |
Jan 26, 2024 | 32.16 | 32.20 | 31.97 | 32.07 | 76,638 | -0.09(-0.28%) |
Jan 25, 2024 | 32.04 | 32.27 | 32.02 | 32.16 | 333,498 | +0.27(+0.84%) |
Jan 24, 2024 | 31.88 | 32.01 | 31.84 | 31.89 | 108,405 | +0.49(+1.55%) |
Jan 23, 2024 | 31.41 | 31.48 | 31.29 | 31.40 | 150,387 | +0.10(+0.32%) |
Jan 22, 2024 | 31.33 | 31.35 | 31.13 | 31.31 | 102,248 | -0.11(-0.35%) |
Jan 19, 2024 | 31.18 | 31.42 | 31.06 | 31.41 | 131,175 | +0.50(+1.63%) |
Jan 18, 2024 | 31.07 | 31.14 | 30.76 | 30.91 | 290,308 | -0.12(-0.37%) |
Jan 17, 2024 | 31.08 | 31.08 | 30.85 | 31.03 | 117,708 | -0.41(-1.30%) |
Jan 16, 2024 | 31.74 | 31.74 | 31.43 | 31.43 | 160,168 | -0.50(-1.56%) |
Jan 12, 2024 | 32.09 | 32.09 | 31.89 | 31.93 | 100,851 | +0.13(+0.41%) |
Jan 11, 2024 | 31.84 | 31.93 | 31.67 | 31.80 | 60,252 | +0.00(+0.00%) |
Jan 10, 2024 | 31.83 | 31.89 | 31.72 | 31.80 | 69,821 | -0.03(-0.09%) |
Jan 09, 2024 | 31.85 | 31.97 | 31.69 | 31.83 | 76,427 | -0.14(-0.44%) |
Jan 08, 2024 | 31.87 | 32.05 | 31.78 | 31.97 | 116,294 | -0.11(-0.34%) |
Jan 05, 2024 | 31.98 | 32.23 | 31.98 | 32.08 | 71,856 | +0.13(+0.40%) |
Jan 04, 2024 | 32.01 | 32.07 | 31.93 | 31.95 | 96,348 | +0.04(+0.12%) |
Jan 03, 2024 | 31.83 | 31.92 | 31.71 | 31.91 | 87,020 | +0.09(+0.28%) |