Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.23 | 34.40 | 34.23 | 34.34 | 31,095 | +0.00(+0.00%) |
Mar 27, 2024 | 34.30 | 34.34 | 34.20 | 34.34 | 18,152 | +0.31(+0.90%) |
Mar 26, 2024 | 34.15 | 34.15 | 34.03 | 34.03 | 18,889 | +0.12(+0.36%) |
Mar 25, 2024 | 33.78 | 33.97 | 33.78 | 33.91 | 37,446 | -0.07(-0.21%) |
Mar 22, 2024 | 34.12 | 34.12 | 33.93 | 33.98 | 31,383 | -0.29(-0.85%) |
Mar 21, 2024 | 34.27 | 34.27 | 34.15 | 34.27 | 18,505 | +0.11(+0.32%) |
Mar 20, 2024 | 33.95 | 34.16 | 33.87 | 34.16 | 30,479 | +0.29(+0.86%) |
Mar 19, 2024 | 33.83 | 33.88 | 33.69 | 33.87 | 21,169 | +0.18(+0.53%) |
Mar 18, 2024 | 33.80 | 33.80 | 33.62 | 33.69 | 19,880 | +0.06(+0.18%) |
Mar 15, 2024 | 33.68 | 33.68 | 33.53 | 33.63 | 16,414 | +0.17(+0.51%) |
Mar 14, 2024 | 33.80 | 33.80 | 33.40 | 33.46 | 28,535 | -0.16(-0.48%) |
Mar 13, 2024 | 33.63 | 33.64 | 33.52 | 33.62 | 12,996 | -0.03(-0.09%) |
Mar 12, 2024 | 33.63 | 33.65 | 33.50 | 33.65 | 25,413 | +0.22(+0.66%) |
Mar 11, 2024 | 33.49 | 33.49 | 33.31 | 33.43 | 23,141 | -0.20(-0.59%) |
Mar 08, 2024 | 33.88 | 33.88 | 33.59 | 33.63 | 23,440 | -0.04(-0.12%) |
Mar 07, 2024 | 33.54 | 33.70 | 33.54 | 33.67 | 33,557 | +0.11(+0.33%) |
Mar 06, 2024 | 33.65 | 33.65 | 33.51 | 33.56 | 33,531 | +0.31(+0.93%) |
Mar 05, 2024 | 33.39 | 33.39 | 33.19 | 33.25 | 26,272 | +0.02(+0.06%) |
Mar 04, 2024 | 33.34 | 33.34 | 33.20 | 33.23 | 19,129 | -0.20(-0.60%) |
Mar 01, 2024 | 33.40 | 33.47 | 33.25 | 33.43 | 31,010 | +0.24(+0.72%) |
Feb 29, 2024 | 33.32 | 33.32 | 33.05 | 33.19 | 31,492 | +0.13(+0.39%) |
Feb 28, 2024 | 34.53 | 37.36 | 32.97 | 33.06 | 45,657 | -0.30(-0.90%) |
Feb 27, 2024 | 33.23 | 33.36 | 33.09 | 33.36 | 38,915 | +0.23(+0.69%) |
Feb 26, 2024 | 33.21 | 33.21 | 33.03 | 33.13 | 31,332 | +0.02(+0.06%) |
Feb 23, 2024 | 33.22 | 33.22 | 33.05 | 33.11 | 44,459 | -0.02(-0.06%) |
Feb 22, 2024 | 33.20 | 33.20 | 33.00 | 33.13 | 30,969 | +0.18(+0.55%) |
Feb 21, 2024 | 32.96 | 32.96 | 32.83 | 32.95 | 40,902 | +0.10(+0.30%) |
Feb 20, 2024 | 32.99 | 32.99 | 32.76 | 32.85 | 38,859 | +0.09(+0.27%) |
Feb 16, 2024 | 32.82 | 32.85 | 32.71 | 32.76 | 28,944 | +0.03(+0.09%) |
Feb 15, 2024 | 32.47 | 32.77 | 32.47 | 32.73 | 40,491 | +0.18(+0.55%) |
Feb 14, 2024 | 32.37 | 32.55 | 32.37 | 32.55 | 14,259 | +0.34(+1.06%) |
Feb 13, 2024 | 32.45 | 32.45 | 32.06 | 32.21 | 35,651 | -0.45(-1.38%) |
Feb 12, 2024 | 32.70 | 32.76 | 32.62 | 32.66 | 19,992 | +0.12(+0.37%) |
Feb 09, 2024 | 32.53 | 32.54 | 32.35 | 32.54 | 36,770 | +0.02(+0.06%) |
Feb 08, 2024 | 32.49 | 32.52 | 32.37 | 32.52 | 36,747 | -0.04(-0.12%) |
Feb 07, 2024 | 32.57 | 32.63 | 32.50 | 32.56 | 26,882 | -0.09(-0.28%) |
Feb 06, 2024 | 32.33 | 32.65 | 32.33 | 32.65 | 25,595 | +0.28(+0.86%) |
Feb 05, 2024 | 32.50 | 32.50 | 32.26 | 32.37 | 34,084 | -0.31(-0.95%) |
Feb 02, 2024 | 32.78 | 32.78 | 32.56 | 32.68 | 23,065 | -0.24(-0.73%) |
Feb 01, 2024 | 32.81 | 32.93 | 32.67 | 32.92 | 28,318 | +0.22(+0.67%) |
Jan 31, 2024 | 32.98 | 33.03 | 32.63 | 32.70 | 43,709 | -0.07(-0.21%) |
Jan 30, 2024 | 32.70 | 32.79 | 32.67 | 32.77 | 33,071 | -0.16(-0.49%) |
Jan 29, 2024 | 32.67 | 32.94 | 32.67 | 32.93 | 10,799 | +0.15(+0.46%) |
Jan 26, 2024 | 32.88 | 32.88 | 32.73 | 32.78 | 28,153 | +0.06(+0.18%) |
Jan 25, 2024 | 32.71 | 32.72 | 32.58 | 32.72 | 42,962 | +0.21(+0.65%) |
Jan 24, 2024 | 32.78 | 32.78 | 32.50 | 32.51 | 19,400 | +0.13(+0.40%) |
Jan 23, 2024 | 32.44 | 32.44 | 32.22 | 32.38 | 38,379 | -0.09(-0.28%) |
Jan 22, 2024 | 32.49 | 32.53 | 32.39 | 32.47 | 21,492 | +0.14(+0.43%) |
Jan 19, 2024 | 32.26 | 32.33 | 32.06 | 32.33 | 24,594 | +0.02(+0.06%) |
Jan 18, 2024 | 32.09 | 32.31 | 32.09 | 32.31 | 27,893 | +0.34(+1.06%) |
Jan 17, 2024 | 31.93 | 32.01 | 31.79 | 31.97 | 27,403 | -0.28(-0.87%) |
Jan 16, 2024 | 32.44 | 32.44 | 32.22 | 32.25 | 36,857 | -0.56(-1.71%) |
Jan 12, 2024 | 32.96 | 32.96 | 32.75 | 32.81 | 39,692 | +0.09(+0.28%) |
Jan 11, 2024 | 32.82 | 32.82 | 32.43 | 32.72 | 33,071 | -0.12(-0.37%) |
Jan 10, 2024 | 32.84 | 32.87 | 32.75 | 32.84 | 34,429 | +0.15(+0.46%) |
Jan 09, 2024 | 32.76 | 32.76 | 32.64 | 32.69 | 25,672 | -0.19(-0.58%) |
Jan 08, 2024 | 32.67 | 32.94 | 32.60 | 32.88 | 38,658 | +0.25(+0.77%) |
Jan 05, 2024 | 32.58 | 32.80 | 32.51 | 32.63 | 22,780 | -0.07(-0.21%) |
Jan 04, 2024 | 32.49 | 32.78 | 32.49 | 32.70 | 24,125 | +0.26(+0.80%) |
Jan 03, 2024 | 32.35 | 32.50 | 32.27 | 32.44 | 15,150 | -0.32(-0.98%) |