Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.56 | 33.78 | 33.54 | 33.73 | 84,057 | +0.31(+0.93%) |
Mar 27, 2024 | 33.33 | 33.57 | 33.28 | 33.42 | 197,571 | +0.18(+0.54%) |
Mar 26, 2024 | 33.29 | 33.38 | 33.20 | 33.24 | 471,027 | -0.02(-0.06%) |
Mar 25, 2024 | 33.32 | 33.35 | 33.19 | 33.26 | 48,060 | +0.00(+0.00%) |
Mar 22, 2024 | 33.38 | 33.38 | 33.16 | 33.26 | 64,473 | -0.23(-0.69%) |
Mar 21, 2024 | 33.66 | 33.71 | 33.42 | 33.49 | 53,057 | +0.18(+0.54%) |
Mar 20, 2024 | 32.81 | 33.31 | 32.66 | 33.31 | 76,178 | +0.51(+1.55%) |
Mar 19, 2024 | 32.99 | 32.99 | 32.60 | 32.80 | 94,304 | -0.22(-0.67%) |
Mar 18, 2024 | 33.31 | 33.38 | 33.00 | 33.02 | 95,961 | +0.00(+0.00%) |
Mar 15, 2024 | 33.27 | 33.27 | 33.00 | 33.02 | 89,390 | -0.45(-1.34%) |
Mar 14, 2024 | 33.72 | 33.72 | 33.33 | 33.47 | 64,929 | -0.27(-0.80%) |
Mar 13, 2024 | 33.74 | 33.84 | 33.65 | 33.74 | 50,084 | -0.11(-0.32%) |
Mar 12, 2024 | 33.62 | 33.85 | 33.34 | 33.85 | 76,079 | +0.70(+2.11%) |
Mar 11, 2024 | 33.20 | 33.22 | 33.02 | 33.15 | 69,204 | -0.02(-0.06%) |
Mar 08, 2024 | 33.44 | 33.59 | 33.10 | 33.17 | 50,962 | -0.03(-0.09%) |
Mar 07, 2024 | 32.97 | 33.22 | 32.87 | 33.20 | 66,286 | +0.35(+1.07%) |
Mar 06, 2024 | 32.73 | 32.95 | 32.63 | 32.85 | 94,281 | +0.57(+1.77%) |
Mar 05, 2024 | 32.44 | 32.44 | 32.13 | 32.28 | 212,202 | -0.40(-1.22%) |
Mar 04, 2024 | 32.81 | 32.90 | 32.68 | 32.68 | 171,437 | -0.07(-0.21%) |
Mar 01, 2024 | 32.43 | 32.86 | 32.40 | 32.75 | 103,230 | +0.32(+0.99%) |
Feb 29, 2024 | 32.42 | 32.50 | 32.27 | 32.43 | 220,862 | +0.26(+0.81%) |
Feb 28, 2024 | 32.10 | 32.23 | 32.07 | 32.17 | 65,121 | -0.09(-0.28%) |
Feb 27, 2024 | 32.27 | 32.36 | 32.19 | 32.26 | 68,688 | +0.05(+0.16%) |
Feb 26, 2024 | 32.21 | 32.28 | 32.08 | 32.21 | 47,843 | -0.06(-0.19%) |
Feb 23, 2024 | 32.24 | 32.33 | 32.15 | 32.27 | 52,253 | +0.03(+0.09%) |
Feb 22, 2024 | 32.33 | 32.38 | 32.15 | 32.24 | 181,652 | +0.28(+0.88%) |
Feb 21, 2024 | 32.01 | 32.07 | 31.79 | 31.96 | 256,110 | -0.11(-0.34%) |
Feb 20, 2024 | 32.04 | 32.10 | 31.91 | 32.07 | 100,361 | +0.30(+0.94%) |
Feb 16, 2024 | 31.66 | 31.87 | 31.60 | 31.77 | 38,564 | +0.16(+0.51%) |
Feb 15, 2024 | 31.52 | 31.72 | 31.52 | 31.61 | 62,277 | +0.03(+0.09%) |
Feb 14, 2024 | 31.47 | 31.64 | 31.40 | 31.58 | 42,522 | +0.51(+1.64%) |
Feb 13, 2024 | 31.46 | 31.46 | 30.89 | 31.07 | 116,328 | -0.69(-2.17%) |
Feb 12, 2024 | 31.55 | 31.99 | 31.53 | 31.76 | 94,351 | +0.16(+0.51%) |
Feb 09, 2024 | 31.63 | 31.75 | 31.44 | 31.60 | 56,612 | +0.13(+0.41%) |
Feb 08, 2024 | 31.41 | 31.56 | 31.38 | 31.47 | 114,214 | -0.11(-0.35%) |
Feb 07, 2024 | 31.39 | 31.58 | 31.37 | 31.58 | 63,581 | +0.27(+0.85%) |
Feb 06, 2024 | 31.35 | 31.35 | 31.19 | 31.31 | 64,060 | +0.30(+0.98%) |
Feb 05, 2024 | 31.07 | 31.16 | 30.86 | 31.01 | 87,522 | -0.24(-0.77%) |
Feb 02, 2024 | 31.20 | 31.26 | 31.05 | 31.25 | 108,246 | +0.01(+0.03%) |
Feb 01, 2024 | 31.09 | 31.25 | 30.94 | 31.24 | 85,205 | +0.41(+1.33%) |
Jan 31, 2024 | 30.99 | 31.19 | 30.75 | 30.83 | 140,675 | -0.25(-0.80%) |
Jan 30, 2024 | 30.90 | 31.08 | 30.85 | 31.08 | 57,539 | -0.01(-0.03%) |
Jan 29, 2024 | 31.06 | 31.10 | 30.85 | 31.09 | 62,568 | +0.05(+0.16%) |
Jan 26, 2024 | 30.95 | 31.14 | 30.91 | 31.04 | 55,545 | +0.10(+0.32%) |
Jan 25, 2024 | 31.16 | 31.16 | 30.78 | 30.94 | 97,793 | -0.12(-0.39%) |
Jan 24, 2024 | 31.14 | 31.26 | 30.96 | 31.06 | 99,831 | +0.27(+0.88%) |
Jan 23, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 123,611 | +0.06(+0.20%) |
Jan 22, 2024 | 30.70 | 30.80 | 30.58 | 30.73 | 122,970 | -0.10(-0.32%) |
Jan 19, 2024 | 30.38 | 30.84 | 30.38 | 30.83 | 81,387 | +0.39(+1.28%) |
Jan 18, 2024 | 30.26 | 30.49 | 30.24 | 30.44 | 67,701 | +0.42(+1.40%) |
Jan 17, 2024 | 29.93 | 30.03 | 29.76 | 30.02 | 603,001 | -0.36(-1.18%) |
Jan 16, 2024 | 30.60 | 30.60 | 30.28 | 30.38 | 133,210 | -0.85(-2.72%) |
Jan 12, 2024 | 31.39 | 31.57 | 31.13 | 31.23 | 55,262 | -0.13(-0.41%) |
Jan 11, 2024 | 31.32 | 31.42 | 31.07 | 31.36 | 87,269 | +0.02(+0.06%) |
Jan 10, 2024 | 31.36 | 31.40 | 31.19 | 31.34 | 399,550 | -0.12(-0.38%) |
Jan 09, 2024 | 31.37 | 31.56 | 31.28 | 31.46 | 69,994 | -0.46(-1.44%) |
Jan 08, 2024 | 31.59 | 31.98 | 31.59 | 31.92 | 94,077 | +0.22(+0.69%) |
Jan 05, 2024 | 31.72 | 32.01 | 31.59 | 31.70 | 142,973 | +0.00(+0.00%) |
Jan 04, 2024 | 31.76 | 31.92 | 31.64 | 31.70 | 156,546 | -0.21(-0.66%) |
Jan 03, 2024 | 31.85 | 32.40 | 31.75 | 31.91 | 84,914 | -0.34(-1.05%) |