Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.96 | 34.22 | 33.95 | 34.02 | 15,759 | +0.05(+0.15%) |
Mar 27, 2024 | 33.85 | 34.05 | 33.65 | 33.97 | 9,386 | +0.33(+0.98%) |
Mar 26, 2024 | 33.29 | 33.75 | 33.18 | 33.64 | 21,792 | +0.43(+1.31%) |
Mar 25, 2024 | 33.16 | 33.33 | 33.06 | 33.21 | 13,178 | +0.07(+0.20%) |
Mar 22, 2024 | 33.18 | 33.28 | 33.13 | 33.14 | 11,713 | -0.04(-0.12%) |
Mar 21, 2024 | 33.26 | 33.34 | 33.09 | 33.18 | 16,638 | -0.18(-0.54%) |
Mar 20, 2024 | 32.42 | 33.46 | 32.42 | 33.36 | 15,258 | +0.93(+2.87%) |
Mar 19, 2024 | 32.58 | 32.59 | 32.43 | 32.43 | 10,104 | -0.50(-1.52%) |
Mar 18, 2024 | 32.98 | 33.09 | 32.74 | 32.93 | 14,255 | -0.05(-0.15%) |
Mar 15, 2024 | 33.08 | 33.27 | 32.79 | 32.98 | 20,686 | -0.03(-0.08%) |
Mar 14, 2024 | 32.97 | 33.11 | 32.85 | 33.01 | 17,476 | +0.06(+0.17%) |
Mar 13, 2024 | 32.26 | 32.95 | 32.16 | 32.95 | 9,874 | +0.83(+2.58%) |
Mar 12, 2024 | 32.24 | 32.24 | 32.00 | 32.12 | 14,525 | -0.13(-0.40%) |
Mar 11, 2024 | 32.22 | 32.37 | 32.09 | 32.25 | 7,356 | +0.10(+0.32%) |
Mar 08, 2024 | 32.25 | 32.42 | 32.14 | 32.15 | 15,511 | +0.02(+0.06%) |
Mar 07, 2024 | 32.25 | 32.40 | 32.13 | 32.13 | 9,630 | -0.11(-0.34%) |
Mar 06, 2024 | 32.61 | 32.61 | 32.22 | 32.24 | 7,771 | -0.03(-0.10%) |
Mar 05, 2024 | 32.13 | 32.27 | 32.10 | 32.27 | 4,190 | +0.05(+0.15%) |
Mar 04, 2024 | 32.24 | 32.35 | 32.20 | 32.23 | 4,621 | +0.08(+0.26%) |
Mar 01, 2024 | 32.08 | 32.38 | 31.95 | 32.14 | 11,617 | +0.11(+0.33%) |
Feb 29, 2024 | 32.01 | 32.10 | 31.84 | 32.04 | 6,243 | +0.18(+0.56%) |
Feb 28, 2024 | 32.21 | 32.40 | 31.70 | 31.86 | 7,546 | -0.57(-1.76%) |
Feb 27, 2024 | 32.43 | 32.57 | 32.38 | 32.43 | 35,651 | -0.02(-0.05%) |
Feb 26, 2024 | 32.57 | 32.57 | 32.33 | 32.44 | 12,715 | -0.15(-0.45%) |
Feb 23, 2024 | 32.85 | 32.85 | 32.47 | 32.59 | 12,719 | -0.25(-0.78%) |
Feb 22, 2024 | 32.89 | 32.96 | 32.60 | 32.84 | 12,424 | -0.06(-0.19%) |
Feb 21, 2024 | 32.95 | 32.95 | 32.80 | 32.90 | 11,784 | -0.08(-0.25%) |
Feb 20, 2024 | 33.30 | 33.33 | 32.86 | 32.99 | 14,954 | +0.06(+0.19%) |
Feb 16, 2024 | 32.95 | 33.05 | 32.86 | 32.93 | 14,831 | -0.02(-0.06%) |
Feb 15, 2024 | 32.88 | 33.14 | 32.88 | 32.94 | 16,168 | +0.13(+0.40%) |
Feb 14, 2024 | 32.73 | 32.81 | 32.62 | 32.81 | 16,588 | +0.33(+1.03%) |
Feb 13, 2024 | 32.47 | 32.70 | 32.34 | 32.48 | 8,407 | -0.51(-1.56%) |
Feb 12, 2024 | 32.95 | 33.30 | 32.94 | 32.99 | 5,981 | +0.06(+0.17%) |
Feb 09, 2024 | 33.19 | 33.19 | 32.94 | 32.94 | 7,781 | -0.07(-0.21%) |
Feb 08, 2024 | 33.58 | 33.58 | 33.00 | 33.01 | 16,383 | -0.65(-1.93%) |
Feb 07, 2024 | 33.75 | 33.87 | 33.56 | 33.66 | 4,891 | -0.07(-0.22%) |
Feb 06, 2024 | 33.37 | 33.88 | 33.37 | 33.73 | 8,549 | +0.67(+2.03%) |
Feb 05, 2024 | 33.05 | 33.17 | 32.79 | 33.06 | 10,414 | -0.17(-0.51%) |
Feb 02, 2024 | 33.04 | 33.24 | 33.04 | 33.23 | 6,251 | +0.19(+0.57%) |
Feb 01, 2024 | 32.89 | 33.25 | 32.89 | 33.04 | 8,846 | +0.43(+1.33%) |
Jan 31, 2024 | 32.80 | 32.82 | 32.60 | 32.61 | 9,697 | -0.10(-0.31%) |
Jan 30, 2024 | 32.30 | 32.76 | 32.30 | 32.71 | 4,493 | +0.25(+0.77%) |
Jan 29, 2024 | 32.55 | 32.55 | 32.22 | 32.46 | 8,153 | +0.03(+0.09%) |
Jan 26, 2024 | 32.03 | 32.50 | 32.03 | 32.43 | 4,635 | +0.48(+1.51%) |
Jan 25, 2024 | 31.55 | 31.97 | 31.24 | 31.95 | 9,568 | +0.43(+1.38%) |
Jan 24, 2024 | 31.80 | 31.90 | 31.50 | 31.51 | 7,554 | +0.10(+0.33%) |
Jan 23, 2024 | 31.07 | 31.44 | 31.07 | 31.41 | 11,535 | +0.17(+0.55%) |
Jan 22, 2024 | 31.80 | 31.83 | 31.15 | 31.24 | 8,947 | -0.55(-1.72%) |
Jan 19, 2024 | 31.33 | 31.79 | 31.25 | 31.78 | 3,400 | +0.55(+1.77%) |
Jan 18, 2024 | 31.23 | 31.26 | 31.03 | 31.23 | 20,101 | +0.12(+0.37%) |
Jan 17, 2024 | 31.03 | 31.16 | 30.89 | 31.11 | 18,594 | -0.33(-1.05%) |
Jan 16, 2024 | 31.78 | 31.91 | 31.45 | 31.45 | 7,153 | -0.93(-2.87%) |
Jan 12, 2024 | 32.47 | 32.52 | 32.37 | 32.38 | 63,170 | +0.16(+0.50%) |
Jan 11, 2024 | 31.96 | 32.27 | 31.90 | 32.21 | 6,016 | +0.26(+0.80%) |
Jan 10, 2024 | 31.85 | 32.02 | 31.83 | 31.96 | 11,235 | +0.12(+0.37%) |
Jan 09, 2024 | 32.52 | 32.52 | 31.84 | 31.84 | 15,215 | -0.89(-2.70%) |
Jan 08, 2024 | 32.61 | 32.80 | 32.61 | 32.73 | 6,836 | -0.02(-0.08%) |
Jan 05, 2024 | 32.11 | 32.75 | 32.11 | 32.75 | 15,294 | +0.82(+2.56%) |
Jan 04, 2024 | 32.05 | 32.14 | 31.77 | 31.93 | 12,814 | -0.15(-0.45%) |
Jan 03, 2024 | 32.75 | 32.75 | 32.08 | 32.08 | 23,372 | -0.70(-2.14%) |