Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.81 | 33.90 | 33.80 | 33.80 | 3,354 | -0.12(-0.35%) |
Mar 27, 2024 | 33.76 | 33.92 | 33.67 | 33.92 | 3,442 | +0.36(+1.07%) |
Mar 26, 2024 | 33.75 | 33.77 | 33.56 | 33.56 | 2,163 | -0.17(-0.50%) |
Mar 25, 2024 | 33.68 | 33.73 | 33.68 | 33.73 | 16,268 | -0.02(-0.06%) |
Mar 22, 2024 | 33.84 | 33.84 | 33.75 | 33.75 | 1,008 | -0.08(-0.24%) |
Mar 21, 2024 | 33.96 | 34.01 | 33.83 | 33.83 | 1,600 | -0.06(-0.18%) |
Mar 20, 2024 | 33.48 | 33.89 | 33.48 | 33.89 | 1,932 | +0.45(+1.35%) |
Mar 19, 2024 | 33.25 | 33.50 | 33.25 | 33.44 | 1,674 | +0.03(+0.09%) |
Mar 18, 2024 | 33.50 | 33.50 | 33.38 | 33.41 | 2,164 | +0.17(+0.51%) |
Mar 15, 2024 | 33.30 | 33.33 | 33.15 | 33.24 | 5,893 | -0.19(-0.57%) |
Mar 14, 2024 | 33.52 | 33.52 | 33.10 | 33.43 | 9,854 | -0.18(-0.54%) |
Mar 13, 2024 | 33.70 | 33.70 | 33.54 | 33.61 | 68,960 | -0.09(-0.27%) |
Mar 12, 2024 | 33.62 | 33.75 | 33.60 | 33.70 | 1,850 | +0.36(+1.08%) |
Mar 11, 2024 | 33.38 | 33.42 | 33.33 | 33.34 | 4,263 | -0.05(-0.15%) |
Mar 08, 2024 | 33.48 | 33.59 | 33.39 | 33.39 | 2,164 | -0.17(-0.51%) |
Mar 07, 2024 | 33.45 | 33.61 | 33.40 | 33.56 | 3,913 | +0.38(+1.15%) |
Mar 06, 2024 | 33.26 | 33.34 | 33.16 | 33.18 | 1,932 | +0.25(+0.76%) |
Mar 05, 2024 | 33.15 | 33.15 | 32.88 | 32.93 | 2,138 | -0.32(-0.96%) |
Mar 04, 2024 | 33.31 | 33.38 | 33.25 | 33.25 | 2,259 | -0.08(-0.24%) |
Mar 01, 2024 | 33.04 | 33.34 | 33.04 | 33.33 | 4,033 | +0.23(+0.69%) |
Feb 29, 2024 | 33.03 | 33.10 | 32.95 | 33.10 | 5,404 | +0.21(+0.64%) |
Feb 28, 2024 | 32.93 | 32.94 | 32.82 | 32.89 | 20,365 | -0.08(-0.24%) |
Feb 27, 2024 | 33.03 | 33.09 | 32.93 | 32.97 | 4,933 | -0.05(-0.15%) |
Feb 26, 2024 | 33.10 | 33.10 | 32.97 | 33.02 | 3,835 | -0.01(-0.03%) |
Feb 23, 2024 | 33.05 | 33.15 | 33.03 | 33.03 | 1,760 | +0.00(+0.00%) |
Feb 22, 2024 | 32.93 | 33.10 | 32.93 | 33.03 | 2,386 | +0.48(+1.47%) |
Feb 21, 2024 | 32.42 | 32.55 | 32.29 | 32.55 | 4,945,016 | +0.07(+0.22%) |
Feb 20, 2024 | 32.63 | 32.63 | 32.35 | 32.48 | 5,522 | -0.11(-0.34%) |
Feb 16, 2024 | 32.62 | 32.78 | 32.59 | 32.59 | 666 | -0.12(-0.37%) |
Feb 15, 2024 | 32.62 | 32.71 | 32.53 | 32.71 | 1,006 | +0.31(+0.96%) |
Feb 14, 2024 | 32.03 | 32.40 | 32.03 | 32.40 | 2,842 | +0.39(+1.22%) |
Feb 13, 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 3,207 | -0.63(-1.93%) |
Feb 12, 2024 | 32.64 | 32.70 | 32.49 | 32.64 | 4,215 | +0.09(+0.28%) |
Feb 09, 2024 | 32.40 | 32.59 | 32.40 | 32.55 | 3,147 | +0.16(+0.49%) |
Feb 08, 2024 | 32.35 | 32.43 | 32.35 | 32.39 | 1,259 | -0.04(-0.13%) |
Feb 07, 2024 | 32.43 | 32.45 | 32.39 | 32.43 | 1,375 | +0.25(+0.79%) |
Feb 06, 2024 | 32.13 | 32.18 | 32.04 | 32.18 | 4,027 | +0.12(+0.37%) |
Feb 05, 2024 | 32.13 | 32.13 | 31.99 | 32.06 | 9,828 | -0.12(-0.37%) |
Feb 02, 2024 | 32.04 | 32.26 | 32.04 | 32.18 | 2,172 | +0.11(+0.34%) |
Feb 01, 2024 | 31.74 | 32.07 | 31.74 | 32.07 | 2,740 | +0.37(+1.16%) |
Jan 31, 2024 | 31.96 | 32.00 | 31.70 | 31.70 | 3,145 | -0.42(-1.30%) |
Jan 30, 2024 | 32.15 | 32.15 | 32.05 | 32.12 | 21,722 | -0.05(-0.16%) |
Jan 29, 2024 | 32.00 | 32.17 | 31.93 | 32.17 | 2,652 | +0.19(+0.60%) |
Jan 26, 2024 | 31.88 | 32.02 | 31.88 | 31.98 | 4,877 | +0.04(+0.13%) |
Jan 25, 2024 | 31.99 | 32.00 | 31.91 | 31.94 | 3,474 | +0.07(+0.22%) |
Jan 24, 2024 | 32.00 | 32.00 | 31.87 | 31.87 | 1,331 | +0.08(+0.25%) |
Jan 23, 2024 | 31.77 | 31.79 | 31.59 | 31.79 | 2,983 | +0.06(+0.20%) |
Jan 22, 2024 | 31.75 | 31.75 | 31.67 | 31.73 | 1,920 | +0.08(+0.25%) |
Jan 19, 2024 | 31.54 | 31.64 | 31.49 | 31.64 | 1,511 | +0.27(+0.84%) |
Jan 18, 2024 | 31.18 | 31.38 | 31.18 | 31.38 | 3,046 | +0.33(+1.06%) |
Jan 17, 2024 | 31.00 | 31.09 | 30.94 | 31.05 | 22,271 | -0.31(-0.99%) |
Jan 16, 2024 | 31.74 | 31.74 | 31.26 | 31.36 | 6,264 | -0.27(-0.85%) |
Jan 12, 2024 | 31.99 | 31.99 | 31.60 | 31.63 | 3,934 | +0.06(+0.19%) |
Jan 11, 2024 | 31.95 | 31.95 | 31.34 | 31.57 | 12,972 | -0.16(-0.50%) |
Jan 10, 2024 | 31.23 | 31.73 | 31.23 | 31.73 | 84,169 | +0.39(+1.24%) |
Jan 09, 2024 | 31.45 | 31.45 | 31.32 | 31.34 | 2,182 | -0.11(-0.35%) |
Jan 08, 2024 | 31.25 | 31.46 | 31.11 | 31.45 | 11,064 | +0.42(+1.35%) |
Jan 05, 2024 | 31.19 | 31.19 | 30.97 | 31.03 | 1,983 | -0.01(-0.03%) |
Jan 04, 2024 | 31.07 | 31.21 | 31.04 | 31.04 | 11,928 | +0.10(+0.32%) |
Jan 03, 2024 | 31.04 | 31.14 | 30.94 | 30.94 | 6,532 | -0.42(-1.34%) |