Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.25 | 34.25 | 34.16 | 34.20 | 18,452 | -0.02(-0.06%) |
Mar 27, 2024 | 34.19 | 34.24 | 34.13 | 34.22 | 43,711 | +0.24(+0.72%) |
Mar 26, 2024 | 34.12 | 34.12 | 33.98 | 33.98 | 13,347 | +0.08(+0.25%) |
Mar 25, 2024 | 33.86 | 33.96 | 33.84 | 33.90 | 10,766 | -0.05(-0.14%) |
Mar 22, 2024 | 34.01 | 34.01 | 33.89 | 33.94 | 8,333 | -0.17(-0.50%) |
Mar 21, 2024 | 34.14 | 34.16 | 34.11 | 34.11 | 9,790 | +0.07(+0.19%) |
Mar 20, 2024 | 33.88 | 34.06 | 33.82 | 34.05 | 22,917 | +0.24(+0.71%) |
Mar 19, 2024 | 33.78 | 33.84 | 33.73 | 33.81 | 16,557 | +0.19(+0.57%) |
Mar 18, 2024 | 33.73 | 33.73 | 33.58 | 33.62 | 69,449 | +0.01(+0.04%) |
Mar 15, 2024 | 33.58 | 33.64 | 33.50 | 33.60 | 14,312 | +0.18(+0.55%) |
Mar 14, 2024 | 33.57 | 33.60 | 33.36 | 33.42 | 13,970 | -0.18(-0.53%) |
Mar 13, 2024 | 33.57 | 33.61 | 33.57 | 33.60 | 7,758 | +0.04(+0.11%) |
Mar 12, 2024 | 33.40 | 33.56 | 33.40 | 33.56 | 32,219 | +0.27(+0.81%) |
Mar 11, 2024 | 33.22 | 33.30 | 33.17 | 33.29 | 9,199 | -0.14(-0.41%) |
Mar 08, 2024 | 33.54 | 33.57 | 33.41 | 33.43 | 16,053 | -0.08(-0.23%) |
Mar 07, 2024 | 33.40 | 33.55 | 33.40 | 33.50 | 9,767 | +0.15(+0.46%) |
Mar 06, 2024 | 33.43 | 33.43 | 33.33 | 33.35 | 28,443 | +0.24(+0.72%) |
Mar 05, 2024 | 33.08 | 33.20 | 33.05 | 33.11 | 11,395 | +0.02(+0.06%) |
Mar 04, 2024 | 33.14 | 33.16 | 33.07 | 33.09 | 20,271 | -0.07(-0.21%) |
Mar 01, 2024 | 33.10 | 33.19 | 33.02 | 33.16 | 24,269 | +0.16(+0.48%) |
Feb 29, 2024 | 33.07 | 33.09 | 32.84 | 33.00 | 31,138 | +0.14(+0.43%) |
Feb 28, 2024 | 32.69 | 32.93 | 32.69 | 32.86 | 32,358 | -0.22(-0.66%) |
Feb 27, 2024 | 32.97 | 33.08 | 32.97 | 33.08 | 17,727 | +0.15(+0.45%) |
Feb 26, 2024 | 33.09 | 33.09 | 32.88 | 32.93 | 29,561 | -0.09(-0.27%) |
Feb 23, 2024 | 32.95 | 33.06 | 32.94 | 33.02 | 71,601 | +0.09(+0.27%) |
Feb 22, 2024 | 32.93 | 32.99 | 32.82 | 32.93 | 37,753 | +0.28(+0.86%) |
Feb 21, 2024 | 32.64 | 32.67 | 32.56 | 32.65 | 23,213 | +0.06(+0.18%) |
Feb 20, 2024 | 32.59 | 32.70 | 32.57 | 32.59 | 30,422 | +0.17(+0.52%) |
Feb 16, 2024 | 32.41 | 32.57 | 32.36 | 32.42 | 348,682 | +0.03(+0.09%) |
Feb 15, 2024 | 32.20 | 32.39 | 32.19 | 32.39 | 57,174 | +0.35(+1.10%) |
Feb 14, 2024 | 31.98 | 32.04 | 31.90 | 32.04 | 10,023 | +0.32(+1.00%) |
Feb 13, 2024 | 31.81 | 31.92 | 31.65 | 31.72 | 22,690 | -0.40(-1.25%) |
Feb 12, 2024 | 32.03 | 32.18 | 32.03 | 32.12 | 45,634 | +0.12(+0.37%) |
Feb 09, 2024 | 31.97 | 32.00 | 31.81 | 32.00 | 32,943 | +0.04(+0.13%) |
Feb 08, 2024 | 32.03 | 32.03 | 31.83 | 31.96 | 32,943 | -0.06(-0.19%) |
Feb 07, 2024 | 32.01 | 32.08 | 31.96 | 32.02 | 15,387 | -0.03(-0.09%) |
Feb 06, 2024 | 31.91 | 32.05 | 31.91 | 32.05 | 16,316 | +0.20(+0.63%) |
Feb 05, 2024 | 31.95 | 31.96 | 31.72 | 31.85 | 12,589 | -0.20(-0.62%) |
Feb 02, 2024 | 32.09 | 32.14 | 32.00 | 32.05 | 15,576 | -0.16(-0.50%) |
Feb 01, 2024 | 32.06 | 32.27 | 31.96 | 32.21 | 24,367 | +0.19(+0.60%) |
Jan 31, 2024 | 32.38 | 32.38 | 32.01 | 32.02 | 12,773 | -0.15(-0.48%) |
Jan 30, 2024 | 32.17 | 32.22 | 32.09 | 32.17 | 13,724 | -0.01(-0.03%) |
Jan 29, 2024 | 32.04 | 32.20 | 31.99 | 32.18 | 9,814 | +0.10(+0.30%) |
Jan 26, 2024 | 32.08 | 32.12 | 32.02 | 32.08 | 30,515 | +0.19(+0.61%) |
Jan 25, 2024 | 31.95 | 31.95 | 31.75 | 31.89 | 24,900 | +0.09(+0.28%) |
Jan 24, 2024 | 31.98 | 31.99 | 31.80 | 31.80 | 24,233 | +0.17(+0.54%) |
Jan 23, 2024 | 31.64 | 31.65 | 31.52 | 31.63 | 12,182 | -0.10(-0.32%) |
Jan 22, 2024 | 31.68 | 31.81 | 31.68 | 31.73 | 26,841 | +0.09(+0.28%) |
Jan 19, 2024 | 31.58 | 31.67 | 31.50 | 31.64 | 62,394 | +0.04(+0.13%) |
Jan 18, 2024 | 31.46 | 31.62 | 31.27 | 31.60 | 15,578 | +0.19(+0.59%) |
Jan 17, 2024 | 31.35 | 31.44 | 31.26 | 31.41 | 10,951 | -0.30(-0.93%) |
Jan 16, 2024 | 31.74 | 31.80 | 31.64 | 31.71 | 21,750 | -0.45(-1.39%) |
Jan 12, 2024 | 32.26 | 32.30 | 32.11 | 32.16 | 13,212 | +0.12(+0.37%) |
Jan 11, 2024 | 31.92 | 32.05 | 31.87 | 32.04 | 16,553 | -0.10(-0.31%) |
Jan 10, 2024 | 32.02 | 32.14 | 32.02 | 32.14 | 37,939 | +0.19(+0.58%) |
Jan 09, 2024 | 32.00 | 32.01 | 31.91 | 31.95 | 45,762 | -0.27(-0.83%) |
Jan 08, 2024 | 32.04 | 32.23 | 31.99 | 32.22 | 21,254 | +0.29(+0.91%) |
Jan 05, 2024 | 31.96 | 32.19 | 31.89 | 31.93 | 56,264 | -0.03(-0.09%) |
Jan 04, 2024 | 31.92 | 32.08 | 31.92 | 31.96 | 37,169 | +0.23(+0.72%) |
Jan 03, 2024 | 31.76 | 31.85 | 31.70 | 31.73 | 31,680 | -0.24(-0.75%) |