Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.86 | 39.32 | 38.86 | 39.17 | 14,076 | +0.52(+1.33%) |
Mar 27, 2024 | 38.49 | 38.94 | 38.49 | 38.65 | 26,234 | +0.08(+0.21%) |
Mar 26, 2024 | 39.08 | 39.08 | 38.57 | 38.57 | 6,081 | -0.53(-1.35%) |
Mar 25, 2024 | 39.05 | 39.68 | 39.05 | 39.10 | 13,777 | -0.22(-0.57%) |
Mar 22, 2024 | 39.32 | 39.41 | 39.24 | 39.33 | 5,878 | -0.22(-0.56%) |
Mar 21, 2024 | 39.66 | 39.69 | 39.38 | 39.55 | 109,181 | +0.05(+0.12%) |
Mar 20, 2024 | 38.81 | 39.50 | 38.38 | 39.50 | 11,165 | +1.11(+2.89%) |
Mar 19, 2024 | 38.80 | 38.83 | 38.32 | 38.39 | 13,669 | -0.55(-1.41%) |
Mar 18, 2024 | 39.22 | 39.44 | 38.94 | 38.94 | 37,430 | -0.22(-0.56%) |
Mar 15, 2024 | 38.50 | 39.23 | 38.50 | 39.16 | 12,427 | +0.79(+2.05%) |
Mar 14, 2024 | 38.45 | 38.45 | 38.23 | 38.37 | 5,928 | -0.04(-0.09%) |
Mar 13, 2024 | 37.66 | 38.60 | 37.65 | 38.41 | 36,528 | +1.08(+2.90%) |
Mar 12, 2024 | 37.15 | 37.42 | 37.14 | 37.33 | 6,924 | -0.03(-0.09%) |
Mar 11, 2024 | 37.39 | 37.42 | 37.26 | 37.36 | 9,155 | +0.27(+0.73%) |
Mar 08, 2024 | 36.87 | 37.17 | 36.87 | 37.09 | 3,166 | +0.37(+1.00%) |
Mar 07, 2024 | 36.31 | 36.88 | 36.30 | 36.72 | 63,745 | +0.76(+2.12%) |
Mar 06, 2024 | 35.94 | 36.19 | 35.88 | 35.96 | 24,092 | +0.42(+1.17%) |
Mar 05, 2024 | 35.73 | 35.84 | 35.32 | 35.54 | 68,915 | -0.11(-0.30%) |
Mar 04, 2024 | 35.53 | 35.87 | 35.53 | 35.65 | 27,925 | +0.18(+0.52%) |
Mar 01, 2024 | 35.67 | 35.67 | 35.11 | 35.46 | 8,256 | +0.31(+0.89%) |
Feb 29, 2024 | 34.72 | 35.30 | 34.70 | 35.15 | 7,350 | +0.43(+1.24%) |
Feb 28, 2024 | 35.23 | 35.23 | 34.70 | 34.72 | 2,792 | -0.43(-1.22%) |
Feb 27, 2024 | 35.11 | 35.25 | 35.07 | 35.15 | 4,437 | +0.11(+0.32%) |
Feb 26, 2024 | 34.80 | 35.04 | 34.80 | 35.04 | 3,248 | -0.09(-0.26%) |
Feb 23, 2024 | 34.84 | 35.17 | 34.84 | 35.13 | 3,406 | +0.04(+0.12%) |
Feb 22, 2024 | 35.15 | 35.17 | 35.03 | 35.09 | 3,489 | +0.07(+0.20%) |
Feb 21, 2024 | 34.99 | 35.10 | 34.88 | 35.02 | 2,765 | +0.03(+0.09%) |
Feb 20, 2024 | 35.14 | 35.25 | 34.83 | 34.98 | 9,762 | -0.08(-0.21%) |
Feb 16, 2024 | 35.00 | 35.25 | 35.00 | 35.06 | 11,614 | +0.21(+0.60%) |
Feb 15, 2024 | 33.84 | 34.85 | 33.84 | 34.85 | 7,848 | +1.02(+3.02%) |
Feb 14, 2024 | 33.61 | 34.05 | 33.54 | 33.83 | 7,807 | +0.41(+1.24%) |
Feb 13, 2024 | 33.58 | 33.58 | 33.27 | 33.42 | 5,780 | -0.45(-1.34%) |
Feb 12, 2024 | 33.25 | 33.99 | 33.23 | 33.87 | 3,329 | +0.34(+1.02%) |
Feb 09, 2024 | 33.54 | 33.57 | 33.40 | 33.53 | 3,504 | +0.01(+0.03%) |
Feb 08, 2024 | 33.76 | 33.78 | 33.52 | 33.52 | 3,272 | -0.34(-1.01%) |
Feb 07, 2024 | 33.50 | 33.86 | 33.50 | 33.86 | 136,559 | +0.13(+0.39%) |
Feb 06, 2024 | 33.49 | 33.75 | 33.48 | 33.73 | 3,270 | +0.54(+1.63%) |
Feb 05, 2024 | 33.39 | 33.40 | 33.02 | 33.19 | 17,769 | -0.48(-1.43%) |
Feb 02, 2024 | 33.55 | 33.79 | 33.51 | 33.67 | 66,128 | -0.48(-1.41%) |
Feb 01, 2024 | 33.94 | 34.18 | 33.86 | 34.15 | 8,842 | +0.49(+1.44%) |
Jan 31, 2024 | 33.69 | 34.09 | 33.66 | 33.66 | 11,735 | -0.15(-0.43%) |
Jan 30, 2024 | 33.68 | 34.13 | 33.68 | 33.81 | 10,137 | -0.31(-0.90%) |
Jan 29, 2024 | 33.73 | 34.16 | 33.73 | 34.12 | 13,334 | +0.35(+1.03%) |
Jan 26, 2024 | 33.84 | 33.98 | 33.76 | 33.77 | 14,000 | +0.13(+0.38%) |
Jan 25, 2024 | 33.63 | 33.73 | 33.58 | 33.64 | 12,733 | +0.29(+0.88%) |
Jan 24, 2024 | 33.90 | 34.38 | 33.26 | 33.35 | 233,439 | -0.24(-0.72%) |
Jan 23, 2024 | 33.58 | 33.59 | 33.44 | 33.59 | 1,494 | +0.25(+0.74%) |
Jan 22, 2024 | 33.31 | 33.41 | 33.20 | 33.35 | 2,395 | +0.07(+0.21%) |
Jan 19, 2024 | 32.99 | 33.34 | 32.87 | 33.28 | 3,596 | +0.25(+0.75%) |
Jan 18, 2024 | 33.13 | 33.13 | 33.03 | 33.03 | 2,113 | -0.13(-0.39%) |
Jan 17, 2024 | 33.32 | 33.32 | 33.02 | 33.16 | 7,085 | -0.40(-1.19%) |
Jan 16, 2024 | 33.53 | 33.67 | 33.52 | 33.56 | 11,293 | -0.44(-1.29%) |
Jan 12, 2024 | 34.03 | 34.14 | 33.89 | 34.00 | 3,238 | +0.34(+1.00%) |
Jan 11, 2024 | 33.65 | 33.73 | 33.37 | 33.66 | 5,306 | -0.14(-0.40%) |
Jan 10, 2024 | 33.71 | 33.92 | 33.60 | 33.80 | 2,904 | +0.17(+0.51%) |
Jan 09, 2024 | 33.80 | 33.85 | 33.63 | 33.63 | 5,358 | -0.26(-0.77%) |
Jan 08, 2024 | 33.57 | 34.25 | 33.54 | 33.89 | 10,333 | +0.16(+0.48%) |
Jan 05, 2024 | 33.90 | 34.06 | 33.58 | 33.73 | 9,685 | -0.07(-0.20%) |
Jan 04, 2024 | 33.51 | 33.88 | 33.51 | 33.80 | 34,834 | +0.13(+0.37%) |
Jan 03, 2024 | 33.88 | 33.88 | 33.48 | 33.67 | 6,115 | -0.37(-1.08%) |