Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.52 | 34.55 | 34.52 | 34.55 | 387 | +0.21(+0.62%) |
Mar 27, 2024 | 34.11 | 34.34 | 34.10 | 34.34 | 1,163 | +0.45(+1.32%) |
Mar 26, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 285 | -0.06(-0.18%) |
Mar 25, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 672 | -0.13(-0.37%) |
Mar 22, 2024 | 34.18 | 34.18 | 34.08 | 34.08 | 492 | -0.18(-0.54%) |
Mar 21, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 350 | +0.34(+1.01%) |
Mar 20, 2024 | 33.66 | 33.92 | 33.66 | 33.92 | 280 | +0.36(+1.08%) |
Mar 19, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 188 | +0.14(+0.41%) |
Mar 18, 2024 | 33.51 | 33.52 | 33.42 | 33.42 | 877 | +0.04(+0.11%) |
Mar 15, 2024 | 33.52 | 33.52 | 33.39 | 33.39 | 612 | -0.12(-0.36%) |
Mar 14, 2024 | 33.73 | 33.73 | 33.51 | 33.51 | 551 | -0.26(-0.76%) |
Mar 13, 2024 | 33.89 | 33.89 | 33.76 | 33.76 | 2,306 | -0.08(-0.25%) |
Mar 12, 2024 | 33.79 | 33.85 | 33.79 | 33.85 | 594 | +0.19(+0.56%) |
Mar 11, 2024 | 33.65 | 33.66 | 33.65 | 33.66 | 1,109 | +0.10(+0.30%) |
Mar 08, 2024 | 33.77 | 33.77 | 33.56 | 33.56 | 2,520 | -0.25(-0.73%) |
Mar 07, 2024 | 33.72 | 33.82 | 33.72 | 33.80 | 1,494 | +0.26(+0.78%) |
Mar 06, 2024 | 33.69 | 33.69 | 33.54 | 33.54 | 355 | +0.17(+0.51%) |
Mar 05, 2024 | 33.54 | 33.54 | 33.24 | 33.37 | 15,721 | -0.20(-0.60%) |
Mar 04, 2024 | 33.54 | 33.64 | 33.54 | 33.57 | 2,108 | +0.11(+0.33%) |
Mar 01, 2024 | 33.18 | 33.46 | 33.18 | 33.46 | 3,397 | +0.33(+0.99%) |
Feb 29, 2024 | 33.15 | 33.15 | 33.01 | 33.13 | 1,695 | +0.18(+0.54%) |
Feb 28, 2024 | 32.98 | 32.98 | 32.94 | 32.96 | 852 | -0.07(-0.20%) |
Feb 27, 2024 | 32.94 | 33.02 | 32.92 | 33.02 | 4,021 | +0.05(+0.15%) |
Feb 26, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 417 | -0.20(-0.61%) |
Feb 23, 2024 | 33.20 | 33.20 | 33.18 | 33.18 | 3,941 | +0.09(+0.27%) |
Feb 22, 2024 | 32.98 | 33.09 | 32.98 | 33.09 | 1,680 | +0.37(+1.13%) |
Feb 21, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 172 | +0.17(+0.52%) |
Feb 20, 2024 | 32.63 | 32.66 | 32.55 | 32.55 | 1,066 | -0.14(-0.42%) |
Feb 16, 2024 | 32.75 | 32.76 | 32.66 | 32.69 | 6,334 | -0.09(-0.27%) |
Feb 15, 2024 | 32.68 | 32.78 | 32.67 | 32.77 | 541 | +0.35(+1.07%) |
Feb 14, 2024 | 32.30 | 32.43 | 32.30 | 32.43 | 4,155 | +0.19(+0.59%) |
Feb 13, 2024 | 32.24 | 32.27 | 32.18 | 32.24 | 34,805 | -0.52(-1.58%) |
Feb 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 346 | +0.16(+0.48%) |
Feb 09, 2024 | 32.58 | 32.62 | 32.58 | 32.60 | 1,655 | -0.03(-0.09%) |
Feb 08, 2024 | 32.53 | 32.63 | 32.46 | 32.63 | 1,344 | +0.11(+0.34%) |
Feb 07, 2024 | 32.58 | 32.58 | 32.51 | 32.52 | 614 | +0.11(+0.35%) |
Feb 06, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 251 | +0.01(+0.05%) |
Feb 05, 2024 | 32.40 | 32.40 | 32.39 | 32.39 | 1,175 | -0.28(-0.86%) |
Feb 02, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 100 | +0.03(+0.08%) |
Feb 01, 2024 | 32.32 | 32.64 | 32.32 | 32.64 | 240 | +0.19(+0.59%) |
Jan 31, 2024 | 32.80 | 32.80 | 32.45 | 32.45 | 814 | -0.37(-1.12%) |
Jan 30, 2024 | 32.88 | 32.88 | 32.82 | 32.82 | 550 | +0.04(+0.12%) |
Jan 29, 2024 | 32.60 | 32.78 | 32.60 | 32.78 | 675 | +0.13(+0.40%) |
Jan 26, 2024 | 32.69 | 32.69 | 32.64 | 32.64 | 1,127 | -0.05(-0.16%) |
Jan 25, 2024 | 32.67 | 32.72 | 32.67 | 32.70 | 1,034 | +0.25(+0.77%) |
Jan 24, 2024 | 32.55 | 32.55 | 32.45 | 32.45 | 1,464 | -0.08(-0.25%) |
Jan 23, 2024 | 32.46 | 32.53 | 32.46 | 32.53 | 1,343 | +0.09(+0.28%) |
Jan 22, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 51 | +0.12(+0.37%) |
Jan 19, 2024 | 31.97 | 32.33 | 31.97 | 32.32 | 2,229 | +0.50(+1.58%) |
Jan 18, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 83 | +0.23(+0.73%) |
Jan 17, 2024 | 31.49 | 31.59 | 31.49 | 31.59 | 539 | -0.21(-0.66%) |
Jan 16, 2024 | 31.70 | 31.79 | 31.67 | 31.79 | 534 | -0.16(-0.50%) |
Jan 12, 2024 | 31.88 | 31.95 | 31.88 | 31.95 | 294 | +0.06(+0.19%) |
Jan 11, 2024 | 31.99 | 31.99 | 31.72 | 31.89 | 682 | -0.06(-0.19%) |
Jan 10, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 51 | +0.05(+0.16%) |
Jan 09, 2024 | 31.93 | 31.93 | 31.88 | 31.90 | 670 | -0.15(-0.48%) |
Jan 08, 2024 | 31.74 | 32.07 | 31.74 | 32.06 | 1,334 | +0.29(+0.90%) |
Jan 05, 2024 | 31.79 | 31.79 | 31.73 | 31.77 | 531 | +0.10(+0.33%) |
Jan 04, 2024 | 31.74 | 31.75 | 31.67 | 31.67 | 1,127 | -0.07(-0.21%) |
Jan 03, 2024 | 31.83 | 31.83 | 31.73 | 31.73 | 630 | -0.29(-0.90%) |