Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.60 | 34.76 | 34.55 | 34.66 | 2,850 | +0.13(+0.38%) |
Mar 27, 2024 | 33.95 | 34.53 | 33.95 | 34.53 | 9,428 | +0.78(+2.32%) |
Mar 26, 2024 | 33.86 | 33.91 | 33.75 | 33.75 | 27,597 | -0.02(-0.05%) |
Mar 25, 2024 | 33.81 | 33.81 | 33.76 | 33.76 | 816 | -0.03(-0.10%) |
Mar 22, 2024 | 34.08 | 34.08 | 33.76 | 33.80 | 703 | -0.47(-1.36%) |
Mar 21, 2024 | 34.33 | 34.37 | 34.26 | 34.26 | 1,089 | +0.36(+1.07%) |
Mar 20, 2024 | 33.31 | 33.90 | 33.31 | 33.90 | 3,390 | +0.51(+1.54%) |
Mar 19, 2024 | 33.02 | 33.39 | 33.02 | 33.39 | 1,742 | +0.17(+0.51%) |
Mar 18, 2024 | 33.25 | 33.25 | 33.22 | 33.22 | 554 | -0.12(-0.36%) |
Mar 15, 2024 | 33.55 | 33.55 | 33.30 | 33.34 | 2,461 | -0.21(-0.62%) |
Mar 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 317 | -0.47(-1.39%) |
Mar 13, 2024 | 33.99 | 34.19 | 33.99 | 34.02 | 2,498 | -0.17(-0.49%) |
Mar 12, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 186 | +0.00(+0.00%) |
Mar 11, 2024 | 34.24 | 34.24 | 34.18 | 34.18 | 693 | -0.23(-0.68%) |
Mar 08, 2024 | 34.64 | 34.69 | 34.42 | 34.42 | 2,082 | -0.17(-0.49%) |
Mar 07, 2024 | 34.32 | 34.59 | 34.32 | 34.59 | 3,243 | +0.32(+0.93%) |
Mar 06, 2024 | 34.17 | 34.50 | 34.17 | 34.27 | 4,393 | +0.55(+1.64%) |
Mar 05, 2024 | 33.87 | 33.99 | 33.72 | 33.72 | 4,519 | -0.58(-1.70%) |
Mar 04, 2024 | 34.41 | 34.41 | 34.25 | 34.30 | 582 | -0.13(-0.37%) |
Mar 01, 2024 | 34.21 | 34.53 | 34.21 | 34.43 | 940 | +0.28(+0.81%) |
Feb 29, 2024 | 34.48 | 34.48 | 34.08 | 34.15 | 696 | +0.16(+0.47%) |
Feb 28, 2024 | 34.01 | 34.15 | 33.97 | 33.99 | 2,287 | +0.03(+0.08%) |
Feb 27, 2024 | 34.00 | 34.03 | 33.87 | 33.97 | 1,002 | +0.20(+0.59%) |
Feb 26, 2024 | 33.25 | 33.77 | 33.25 | 33.77 | 4,518 | +0.52(+1.57%) |
Feb 23, 2024 | 33.33 | 33.39 | 33.10 | 33.24 | 4,550 | -0.02(-0.05%) |
Feb 22, 2024 | 33.29 | 33.31 | 33.26 | 33.26 | 1,708 | +0.07(+0.21%) |
Feb 21, 2024 | 33.21 | 33.25 | 33.15 | 33.19 | 1,494 | -0.22(-0.65%) |
Feb 20, 2024 | 33.66 | 33.66 | 33.34 | 33.41 | 3,605 | -0.61(-1.80%) |
Feb 16, 2024 | 34.10 | 34.13 | 33.99 | 34.02 | 12,289 | -0.59(-1.69%) |
Feb 15, 2024 | 34.17 | 34.60 | 34.17 | 34.60 | 1,053 | +0.44(+1.30%) |
Feb 14, 2024 | 33.24 | 34.16 | 33.24 | 34.16 | 4,435 | +1.37(+4.18%) |
Feb 13, 2024 | 33.49 | 33.54 | 32.67 | 32.79 | 3,943 | -1.37(-4.01%) |
Feb 12, 2024 | 33.91 | 34.27 | 33.91 | 34.16 | 1,279 | +0.54(+1.60%) |
Feb 09, 2024 | 33.10 | 33.62 | 33.10 | 33.62 | 1,607 | +0.77(+2.36%) |
Feb 08, 2024 | 32.57 | 32.88 | 32.57 | 32.85 | 2,793 | +0.41(+1.27%) |
Feb 07, 2024 | 32.22 | 32.50 | 32.21 | 32.43 | 4,713 | +0.39(+1.21%) |
Feb 06, 2024 | 31.80 | 32.05 | 31.80 | 32.05 | 668 | +0.49(+1.54%) |
Feb 05, 2024 | 31.75 | 31.75 | 31.56 | 31.56 | 1,160 | -0.57(-1.78%) |
Feb 02, 2024 | 31.99 | 32.13 | 31.99 | 32.13 | 612 | -0.14(-0.43%) |
Feb 01, 2024 | 32.13 | 32.32 | 32.13 | 32.27 | 2,441 | +0.44(+1.40%) |
Jan 31, 2024 | 32.55 | 32.68 | 31.83 | 31.83 | 17,030 | -0.62(-1.92%) |
Jan 30, 2024 | 32.55 | 32.55 | 32.41 | 32.45 | 7,192 | -0.36(-1.09%) |
Jan 29, 2024 | 32.40 | 32.81 | 32.40 | 32.81 | 613 | +0.47(+1.44%) |
Jan 26, 2024 | 32.56 | 32.86 | 32.34 | 32.34 | 1,511 | -0.23(-0.72%) |
Jan 25, 2024 | 32.52 | 32.57 | 32.48 | 32.57 | 1,103 | +0.26(+0.80%) |
Jan 24, 2024 | 32.35 | 32.35 | 32.31 | 32.31 | 5,410 | -0.60(-1.84%) |
Jan 23, 2024 | 32.91 | 33.08 | 32.70 | 32.92 | 2,151 | +0.14(+0.43%) |
Jan 22, 2024 | 32.75 | 32.78 | 32.74 | 32.78 | 796 | +0.62(+1.92%) |
Jan 19, 2024 | 31.59 | 32.16 | 31.58 | 32.16 | 947 | +0.43(+1.36%) |
Jan 18, 2024 | 31.64 | 31.84 | 31.64 | 31.73 | 9,392 | +0.26(+0.82%) |
Jan 17, 2024 | 31.18 | 31.47 | 31.18 | 31.47 | 1,528 | -0.29(-0.90%) |
Jan 16, 2024 | 32.16 | 32.16 | 31.76 | 31.76 | 1,771 | -0.80(-2.46%) |
Jan 12, 2024 | 32.97 | 32.97 | 32.56 | 32.56 | 1,036 | -0.20(-0.62%) |
Jan 11, 2024 | 32.87 | 32.87 | 32.61 | 32.76 | 661 | -0.17(-0.53%) |
Jan 10, 2024 | 32.91 | 33.01 | 32.79 | 32.93 | 1,406 | -0.17(-0.51%) |
Jan 09, 2024 | 33.27 | 33.27 | 33.10 | 33.10 | 1,187 | -0.24(-0.73%) |
Jan 08, 2024 | 33.06 | 33.35 | 33.06 | 33.35 | 2,145 | +0.47(+1.42%) |
Jan 05, 2024 | 32.95 | 33.27 | 32.88 | 32.88 | 10,002 | -0.05(-0.15%) |
Jan 04, 2024 | 32.96 | 33.14 | 32.93 | 32.93 | 12,837 | -0.08(-0.25%) |
Jan 03, 2024 | 33.20 | 33.24 | 32.99 | 33.01 | 4,004 | -0.89(-2.61%) |