Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.98 | 35.11 | 34.95 | 35.03 | 3,145 | +0.06(+0.17%) |
Mar 27, 2024 | 34.77 | 34.97 | 34.65 | 34.97 | 6,291 | +0.40(+1.16%) |
Mar 26, 2024 | 34.75 | 34.83 | 34.57 | 34.57 | 5,150 | -0.11(-0.33%) |
Mar 25, 2024 | 34.74 | 34.77 | 34.69 | 34.69 | 7,695 | -0.21(-0.59%) |
Mar 22, 2024 | 34.95 | 34.95 | 34.81 | 34.89 | 4,042 | -0.06(-0.16%) |
Mar 21, 2024 | 34.93 | 35.10 | 34.93 | 34.95 | 9,845 | +0.23(+0.65%) |
Mar 20, 2024 | 34.29 | 34.79 | 34.29 | 34.72 | 1,422 | +0.39(+1.13%) |
Mar 19, 2024 | 34.01 | 34.33 | 33.97 | 34.33 | 26,096 | +0.29(+0.84%) |
Mar 18, 2024 | 34.13 | 34.24 | 34.05 | 34.05 | 7,654 | +0.29(+0.87%) |
Mar 15, 2024 | 33.92 | 33.92 | 33.67 | 33.75 | 5,794 | -0.31(-0.92%) |
Mar 14, 2024 | 34.13 | 34.13 | 33.95 | 34.07 | 3,529 | -0.15(-0.45%) |
Mar 13, 2024 | 34.39 | 34.39 | 34.19 | 34.22 | 2,543 | -0.14(-0.41%) |
Mar 12, 2024 | 34.03 | 34.37 | 34.03 | 34.36 | 6,678 | +0.51(+1.49%) |
Mar 11, 2024 | 33.71 | 33.85 | 33.71 | 33.85 | 5,437 | +0.01(+0.02%) |
Mar 08, 2024 | 34.26 | 34.46 | 33.85 | 33.85 | 65,938 | -0.34(-0.98%) |
Mar 07, 2024 | 33.94 | 34.23 | 33.94 | 34.18 | 9,786 | +0.55(+1.63%) |
Mar 06, 2024 | 33.54 | 33.64 | 33.54 | 33.64 | 4,782 | +0.29(+0.87%) |
Mar 05, 2024 | 33.59 | 33.59 | 33.18 | 33.35 | 4,552 | -0.56(-1.65%) |
Mar 04, 2024 | 34.12 | 34.12 | 33.91 | 33.91 | 4,263 | -0.07(-0.21%) |
Mar 01, 2024 | 33.57 | 34.00 | 33.57 | 33.98 | 6,779 | +0.38(+1.13%) |
Feb 29, 2024 | 33.34 | 33.60 | 33.34 | 33.60 | 869 | +0.39(+1.18%) |
Feb 28, 2024 | 33.27 | 33.30 | 33.20 | 33.20 | 4,896 | -0.14(-0.42%) |
Feb 27, 2024 | 33.23 | 33.35 | 33.16 | 33.35 | 3,287 | +0.07(+0.20%) |
Feb 26, 2024 | 33.49 | 33.49 | 33.28 | 33.28 | 5,146 | -0.23(-0.68%) |
Feb 23, 2024 | 33.49 | 33.51 | 33.49 | 33.51 | 1,927 | +0.04(+0.11%) |
Feb 22, 2024 | 33.12 | 33.50 | 33.11 | 33.47 | 65,992 | +1.06(+3.27%) |
Feb 21, 2024 | 32.17 | 32.41 | 32.15 | 32.41 | 5,083 | +0.08(+0.24%) |
Feb 20, 2024 | 32.58 | 32.58 | 32.27 | 32.33 | 67,981 | -0.39(-1.20%) |
Feb 16, 2024 | 32.81 | 32.92 | 32.65 | 32.73 | 7,342 | -0.17(-0.51%) |
Feb 15, 2024 | 32.81 | 32.89 | 32.81 | 32.89 | 1,406 | +0.29(+0.90%) |
Feb 14, 2024 | 32.39 | 32.61 | 32.34 | 32.60 | 3,662 | +0.43(+1.34%) |
Feb 13, 2024 | 32.33 | 32.33 | 32.01 | 32.17 | 3,384 | -0.63(-1.94%) |
Feb 12, 2024 | 32.84 | 33.05 | 32.80 | 32.81 | 68,181 | -0.04(-0.11%) |
Feb 09, 2024 | 32.54 | 32.85 | 32.54 | 32.84 | 7,894 | +0.30(+0.91%) |
Feb 08, 2024 | 32.50 | 32.62 | 32.49 | 32.54 | 3,445 | +0.03(+0.09%) |
Feb 07, 2024 | 32.21 | 32.55 | 32.21 | 32.51 | 34,680 | +0.37(+1.16%) |
Feb 06, 2024 | 32.05 | 32.16 | 31.99 | 32.14 | 3,871 | +0.12(+0.38%) |
Feb 05, 2024 | 32.14 | 32.18 | 32.02 | 32.02 | 35,574 | -0.25(-0.79%) |
Feb 02, 2024 | 32.04 | 32.27 | 32.04 | 32.27 | 3,400 | +0.55(+1.73%) |
Feb 01, 2024 | 31.43 | 31.74 | 31.34 | 31.72 | 7,578 | +0.53(+1.71%) |
Jan 31, 2024 | 31.66 | 31.66 | 31.19 | 31.19 | 2,882 | -0.77(-2.40%) |
Jan 30, 2024 | 31.85 | 31.98 | 31.85 | 31.96 | 332,726 | -0.07(-0.22%) |
Jan 29, 2024 | 31.61 | 32.03 | 31.61 | 32.03 | 7,165 | +0.38(+1.20%) |
Jan 26, 2024 | 31.71 | 31.73 | 31.58 | 31.65 | 7,350 | -0.01(-0.03%) |
Jan 25, 2024 | 31.61 | 31.71 | 31.54 | 31.66 | 7,491 | +0.19(+0.59%) |
Jan 24, 2024 | 31.58 | 31.74 | 31.47 | 31.47 | 7,060 | +0.03(+0.11%) |
Jan 23, 2024 | 31.33 | 31.44 | 31.29 | 31.44 | 4,866 | +0.11(+0.34%) |
Jan 22, 2024 | 31.39 | 31.45 | 31.31 | 31.33 | 4,795 | +0.03(+0.09%) |
Jan 19, 2024 | 30.86 | 31.30 | 30.86 | 31.30 | 6,685 | +0.51(+1.66%) |
Jan 18, 2024 | 30.57 | 30.79 | 30.55 | 30.79 | 5,524 | +0.33(+1.07%) |
Jan 17, 2024 | 30.51 | 30.51 | 30.33 | 30.46 | 13,618 | -0.17(-0.55%) |
Jan 16, 2024 | 30.56 | 30.69 | 30.56 | 30.63 | 6,697 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 30.80 | 30.70 | 30.79 | 7,023 | +0.01(+0.03%) |
Jan 11, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 4,612 | -0.01(-0.03%) |
Jan 10, 2024 | 30.69 | 30.79 | 30.69 | 30.79 | 1,615 | +0.13(+0.43%) |
Jan 09, 2024 | 30.37 | 30.66 | 30.37 | 30.66 | 7,880 | -0.02(-0.05%) |
Jan 08, 2024 | 30.36 | 30.68 | 30.33 | 30.68 | 13,488 | +0.47(+1.57%) |
Jan 05, 2024 | 30.26 | 30.26 | 30.11 | 30.20 | 1,994 | +0.04(+0.14%) |
Jan 04, 2024 | 30.34 | 30.44 | 30.16 | 30.16 | 2,866 | -0.12(-0.39%) |
Jan 03, 2024 | 30.32 | 30.37 | 30.28 | 30.28 | 9,074 | -0.26(-0.85%) |