Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 111 | +0.14(+0.43%) |
Mar 27, 2024 | 33.58 | 33.75 | 33.58 | 33.75 | 4,347 | +0.24(+0.71%) |
Mar 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 54 | -0.11(-0.32%) |
Mar 25, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 5 | -0.08(-0.24%) |
Mar 22, 2024 | 33.77 | 33.77 | 33.70 | 33.70 | 1,637 | -0.06(-0.19%) |
Mar 21, 2024 | 33.90 | 33.90 | 33.76 | 33.76 | 690 | +0.09(+0.25%) |
Mar 20, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 17 | +0.28(+0.85%) |
Mar 19, 2024 | 33.20 | 33.39 | 33.20 | 33.39 | 2,402 | +0.13(+0.38%) |
Mar 18, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 42 | +0.06(+0.19%) |
Mar 15, 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 442 | -0.29(-0.85%) |
Mar 14, 2024 | 33.77 | 33.78 | 33.33 | 33.49 | 5,111 | -0.22(-0.65%) |
Mar 13, 2024 | 33.88 | 33.88 | 33.70 | 33.70 | 8,680 | -0.12(-0.37%) |
Mar 12, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 35 | +0.43(+1.29%) |
Mar 11, 2024 | 33.37 | 33.41 | 33.33 | 33.40 | 2,248 | -0.12(-0.35%) |
Mar 08, 2024 | 33.91 | 34.11 | 33.52 | 33.52 | 1,106 | -0.35(-1.03%) |
Mar 07, 2024 | 33.76 | 33.93 | 33.76 | 33.87 | 2,516 | +0.34(+1.03%) |
Mar 06, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 6 | +0.22(+0.65%) |
Mar 05, 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 114 | -0.37(-1.09%) |
Mar 04, 2024 | 33.73 | 33.78 | 33.66 | 33.67 | 3,839 | -0.09(-0.28%) |
Mar 01, 2024 | 33.53 | 33.86 | 33.49 | 33.77 | 3,242 | +0.22(+0.66%) |
Feb 29, 2024 | 33.28 | 33.55 | 33.28 | 33.55 | 2,573 | +0.11(+0.32%) |
Feb 28, 2024 | 33.44 | 33.47 | 33.41 | 33.44 | 3,650 | -0.03(-0.10%) |
Feb 27, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 39 | +0.07(+0.22%) |
Feb 26, 2024 | 33.47 | 33.47 | 33.40 | 33.40 | 222 | -0.11(-0.32%) |
Feb 23, 2024 | 33.47 | 33.51 | 33.47 | 33.51 | 805 | +0.04(+0.12%) |
Feb 22, 2024 | 33.32 | 33.47 | 33.32 | 33.47 | 3,031 | +0.84(+2.59%) |
Feb 21, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 10 | +0.12(+0.36%) |
Feb 20, 2024 | 32.92 | 32.92 | 32.50 | 32.51 | 746 | -0.43(-1.30%) |
Feb 16, 2024 | 32.98 | 33.19 | 32.94 | 32.94 | 3,157 | -0.02(-0.06%) |
Feb 15, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 221 | +0.08(+0.24%) |
Feb 14, 2024 | 32.64 | 32.88 | 32.64 | 32.88 | 4,674 | +0.46(+1.42%) |
Feb 13, 2024 | 32.43 | 32.43 | 32.37 | 32.41 | 9,387 | -0.49(-1.50%) |
Feb 12, 2024 | 33.08 | 33.08 | 32.91 | 32.91 | 622 | -0.12(-0.36%) |
Feb 09, 2024 | 32.95 | 33.03 | 32.95 | 33.03 | 51,361 | +0.23(+0.70%) |
Feb 08, 2024 | 32.79 | 32.80 | 32.79 | 32.80 | 1,299 | +0.38(+1.18%) |
Feb 07, 2024 | 32.25 | 32.41 | 32.25 | 32.41 | 6,266 | +0.24(+0.74%) |
Feb 06, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 17 | +0.08(+0.24%) |
Feb 05, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 161 | -0.02(-0.06%) |
Feb 02, 2024 | 31.56 | 32.16 | 31.56 | 32.12 | 297 | +0.53(+1.67%) |
Feb 01, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 2 | +0.40(+1.27%) |
Jan 31, 2024 | 31.47 | 31.49 | 31.16 | 31.19 | 7,744 | -0.56(-1.76%) |
Jan 30, 2024 | 31.76 | 31.77 | 31.75 | 31.75 | 5,106 | -0.02(-0.06%) |
Jan 29, 2024 | 31.55 | 31.77 | 31.55 | 31.77 | 7,115 | +0.37(+1.19%) |
Jan 26, 2024 | 31.46 | 31.46 | 31.36 | 31.40 | 1,824 | +0.00(+0.01%) |
Jan 25, 2024 | 31.29 | 31.39 | 31.29 | 31.39 | 761 | +0.08(+0.26%) |
Jan 24, 2024 | 31.42 | 31.51 | 31.31 | 31.31 | 1,037 | -0.06(-0.19%) |
Jan 23, 2024 | 31.36 | 31.38 | 31.36 | 31.37 | 2,428 | -0.02(-0.05%) |
Jan 22, 2024 | 31.40 | 31.42 | 31.39 | 31.39 | 1,922 | +0.18(+0.58%) |
Jan 19, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.30(+0.96%) |
Jan 18, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 102 | +0.37(+1.22%) |
Jan 17, 2024 | 30.50 | 30.54 | 30.50 | 30.54 | 1,300 | -0.21(-0.68%) |
Jan 16, 2024 | 30.73 | 30.76 | 30.72 | 30.75 | 635 | -0.05(-0.15%) |
Jan 12, 2024 | 30.91 | 30.91 | 30.76 | 30.79 | 1,816 | +0.11(+0.35%) |
Jan 11, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 13 | +0.03(+0.08%) |
Jan 10, 2024 | 30.56 | 30.66 | 30.56 | 30.66 | 319 | +0.19(+0.61%) |
Jan 09, 2024 | 30.45 | 30.59 | 30.45 | 30.47 | 5,938 | -0.04(-0.15%) |
Jan 08, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 11 | +0.47(+1.56%) |
Jan 05, 2024 | 30.17 | 30.21 | 30.05 | 30.05 | 3,459 | +0.01(+0.02%) |
Jan 04, 2024 | 30.12 | 30.18 | 30.04 | 30.04 | 794 | -0.11(-0.38%) |
Jan 03, 2024 | 30.20 | 30.24 | 30.16 | 30.16 | 6,112 | -0.28(-0.92%) |