Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.64 | 34.45 | 33.27 | 34.35 | 168,491 | +0.79(+2.36%) |
Mar 27, 2024 | 32.79 | 33.57 | 32.79 | 33.56 | 83,682 | +0.83(+2.55%) |
Mar 26, 2024 | 32.78 | 32.97 | 32.63 | 32.72 | 87,165 | +0.07(+0.21%) |
Mar 25, 2024 | 32.89 | 33.16 | 32.47 | 32.65 | 57,146 | -0.08(-0.24%) |
Mar 22, 2024 | 32.85 | 32.85 | 32.34 | 32.73 | 93,304 | +0.03(+0.09%) |
Mar 21, 2024 | 32.45 | 32.94 | 32.42 | 32.70 | 110,271 | +0.38(+1.17%) |
Mar 20, 2024 | 31.37 | 32.64 | 31.05 | 32.33 | 87,882 | +0.93(+2.97%) |
Mar 19, 2024 | 31.33 | 31.64 | 31.33 | 31.40 | 92,032 | +0.12(+0.38%) |
Mar 18, 2024 | 31.69 | 31.88 | 31.20 | 31.28 | 87,115 | -0.46(-1.44%) |
Mar 15, 2024 | 31.46 | 32.30 | 31.46 | 31.73 | 1,134,600 | +0.11(+0.34%) |
Mar 14, 2024 | 32.30 | 32.30 | 31.43 | 31.62 | 147,673 | -0.68(-2.12%) |
Mar 13, 2024 | 32.58 | 33.26 | 32.17 | 32.31 | 103,930 | -0.30(-0.91%) |
Mar 12, 2024 | 32.99 | 33.21 | 32.54 | 32.61 | 100,220 | -0.56(-1.67%) |
Mar 11, 2024 | 33.23 | 33.48 | 33.08 | 33.16 | 95,681 | -0.18(-0.54%) |
Mar 08, 2024 | 33.64 | 33.96 | 33.33 | 33.34 | 121,254 | +0.12(+0.36%) |
Mar 07, 2024 | 33.49 | 34.15 | 32.36 | 33.22 | 113,020 | +0.00(+0.00%) |
Mar 06, 2024 | 33.01 | 33.72 | 32.38 | 33.22 | 153,256 | +0.21(+0.63%) |
Mar 05, 2024 | 32.33 | 33.46 | 32.33 | 33.01 | 138,043 | +0.29(+0.88%) |
Mar 04, 2024 | 31.35 | 33.53 | 31.03 | 32.72 | 312,842 | +1.86(+6.04%) |
Mar 01, 2024 | 31.07 | 31.19 | 30.40 | 30.86 | 75,098 | -0.34(-1.08%) |
Feb 29, 2024 | 31.43 | 31.86 | 30.90 | 31.20 | 76,910 | +0.30(+0.96%) |
Feb 28, 2024 | 30.45 | 31.09 | 30.45 | 30.90 | 105,164 | +0.05(+0.16%) |
Feb 27, 2024 | 31.27 | 31.58 | 30.71 | 30.85 | 63,088 | -0.20(-0.64%) |
Feb 26, 2024 | 31.34 | 31.73 | 31.02 | 31.05 | 62,495 | -0.47(-1.48%) |
Feb 23, 2024 | 31.63 | 31.98 | 30.86 | 31.51 | 68,123 | -0.14(-0.44%) |
Feb 22, 2024 | 32.40 | 32.40 | 31.54 | 31.65 | 80,115 | -0.91(-2.80%) |
Feb 21, 2024 | 32.25 | 32.63 | 32.04 | 32.57 | 80,311 | +0.01(+0.03%) |
Feb 20, 2024 | 32.46 | 34.10 | 32.36 | 32.56 | 95,777 | -0.19(-0.58%) |
Feb 16, 2024 | 32.80 | 33.12 | 32.33 | 32.74 | 74,865 | -0.49(-1.46%) |
Feb 15, 2024 | 32.04 | 33.32 | 31.69 | 33.23 | 131,863 | +1.49(+4.69%) |
Feb 14, 2024 | 31.52 | 31.92 | 30.75 | 31.74 | 78,996 | +0.52(+1.65%) |
Feb 13, 2024 | 32.30 | 33.55 | 30.91 | 31.23 | 132,006 | -1.77(-5.35%) |
Feb 12, 2024 | 32.18 | 33.25 | 32.11 | 32.99 | 112,292 | +0.78(+2.43%) |
Feb 09, 2024 | 31.31 | 32.21 | 31.13 | 32.21 | 62,765 | +0.91(+2.92%) |
Feb 08, 2024 | 31.20 | 31.56 | 31.06 | 31.30 | 78,443 | +0.13(+0.41%) |
Feb 07, 2024 | 30.99 | 31.38 | 30.49 | 31.17 | 74,639 | +0.17(+0.54%) |
Feb 06, 2024 | 30.99 | 31.44 | 30.74 | 31.00 | 82,868 | +0.06(+0.19%) |
Feb 05, 2024 | 31.29 | 31.36 | 30.57 | 30.94 | 76,793 | -0.70(-2.21%) |
Feb 02, 2024 | 31.48 | 32.11 | 31.42 | 31.64 | 89,555 | -0.30(-0.95%) |
Feb 01, 2024 | 32.86 | 32.95 | 31.15 | 31.94 | 107,222 | -0.63(-1.93%) |
Jan 31, 2024 | 32.98 | 33.65 | 32.57 | 32.57 | 98,937 | -0.87(-2.59%) |
Jan 30, 2024 | 32.85 | 33.59 | 32.34 | 33.44 | 62,119 | +0.88(+2.72%) |
Jan 29, 2024 | 32.10 | 32.64 | 32.10 | 32.55 | 63,710 | +0.37(+1.16%) |
Jan 26, 2024 | 32.10 | 32.20 | 31.78 | 32.18 | 78,341 | +0.32(+1.02%) |
Jan 25, 2024 | 32.28 | 32.34 | 30.54 | 31.86 | 153,071 | -0.09(-0.28%) |
Jan 24, 2024 | 32.10 | 32.22 | 31.88 | 31.94 | 72,188 | +0.16(+0.49%) |
Jan 23, 2024 | 32.45 | 32.45 | 31.77 | 31.79 | 88,253 | -0.56(-1.73%) |
Jan 22, 2024 | 31.70 | 32.35 | 31.70 | 32.35 | 66,215 | +1.00(+3.20%) |
Jan 19, 2024 | 31.22 | 31.42 | 30.61 | 31.34 | 242,193 | +0.34(+1.11%) |
Jan 18, 2024 | 31.03 | 31.13 | 30.65 | 31.00 | 85,425 | -0.07(-0.22%) |
Jan 17, 2024 | 29.75 | 32.25 | 29.75 | 31.07 | 120,105 | +0.95(+3.17%) |
Jan 16, 2024 | 30.25 | 30.67 | 30.09 | 30.12 | 91,791 | -0.49(-1.61%) |
Jan 12, 2024 | 30.95 | 31.15 | 30.20 | 30.61 | 77,110 | -0.16(-0.51%) |
Jan 11, 2024 | 31.27 | 31.86 | 30.35 | 30.76 | 73,474 | -0.79(-2.49%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.07 | 31.55 | 64,564 | -0.05(-0.16%) |
Jan 09, 2024 | 31.56 | 31.72 | 31.27 | 31.60 | 74,556 | -0.35(-1.11%) |
Jan 08, 2024 | 31.69 | 32.21 | 31.44 | 31.95 | 86,933 | +0.16(+0.49%) |
Jan 05, 2024 | 31.97 | 32.29 | 31.67 | 31.80 | 116,038 | +0.18(+0.56%) |
Jan 04, 2024 | 31.64 | 32.10 | 31.54 | 31.62 | 79,960 | +0.09(+0.28%) |
Jan 03, 2024 | 32.00 | 32.11 | 31.36 | 31.53 | 140,819 | -0.59(-1.84%) |