Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.80 | 42.35 | 41.12 | 41.38 | 287,686 | -0.86(-2.04%) |
Mar 27, 2024 | 41.91 | 42.59 | 41.57 | 42.24 | 427,392 | +0.27(+0.64%) |
Mar 26, 2024 | 42.55 | 42.90 | 41.84 | 41.97 | 356,876 | -0.58(-1.36%) |
Mar 25, 2024 | 43.29 | 43.87 | 42.34 | 42.55 | 440,498 | -0.91(-2.09%) |
Mar 22, 2024 | 43.34 | 43.99 | 43.00 | 43.46 | 434,816 | +0.19(+0.44%) |
Mar 21, 2024 | 43.31 | 43.50 | 42.46 | 43.27 | 572,756 | +0.28(+0.65%) |
Mar 20, 2024 | 42.89 | 43.03 | 42.11 | 42.99 | 620,531 | +0.44(+1.03%) |
Mar 19, 2024 | 42.00 | 43.61 | 41.18 | 42.55 | 812,082 | +0.69(+1.65%) |
Mar 18, 2024 | 43.81 | 43.90 | 40.18 | 41.86 | 1,176,427 | +1.11(+2.72%) |
Mar 15, 2024 | 38.99 | 40.80 | 38.97 | 40.75 | 638,127 | +1.42(+3.61%) |
Mar 14, 2024 | 40.00 | 40.86 | 39.28 | 39.33 | 801,072 | -0.42(-1.06%) |
Mar 13, 2024 | 39.10 | 39.79 | 38.97 | 39.75 | 681,449 | +1.17(+3.03%) |
Mar 12, 2024 | 36.74 | 38.84 | 36.64 | 38.58 | 795,338 | +1.88(+5.12%) |
Mar 11, 2024 | 36.41 | 37.07 | 35.54 | 36.70 | 563,374 | +0.11(+0.30%) |
Mar 08, 2024 | 36.38 | 36.81 | 35.90 | 36.59 | 264,055 | +0.09(+0.25%) |
Mar 07, 2024 | 37.41 | 37.63 | 36.23 | 36.50 | 559,951 | -1.16(-3.08%) |
Mar 06, 2024 | 37.06 | 37.99 | 36.84 | 37.66 | 605,118 | +1.08(+2.95%) |
Mar 05, 2024 | 36.44 | 37.37 | 36.31 | 36.58 | 409,727 | -0.02(-0.05%) |
Mar 04, 2024 | 37.99 | 38.22 | 36.43 | 36.60 | 444,825 | -0.93(-2.48%) |
Mar 01, 2024 | 37.28 | 37.86 | 36.89 | 37.53 | 522,896 | +0.73(+1.98%) |
Feb 29, 2024 | 36.34 | 37.19 | 36.22 | 36.80 | 425,031 | +0.74(+2.05%) |
Feb 28, 2024 | 35.50 | 36.30 | 35.34 | 36.06 | 671,020 | +0.45(+1.26%) |
Feb 27, 2024 | 35.84 | 36.23 | 35.40 | 35.61 | 393,855 | -0.26(-0.72%) |
Feb 26, 2024 | 35.58 | 36.46 | 35.58 | 35.87 | 320,440 | +0.18(+0.50%) |
Feb 23, 2024 | 36.25 | 36.30 | 35.18 | 35.69 | 421,717 | -0.44(-1.22%) |
Feb 22, 2024 | 36.03 | 37.47 | 36.03 | 36.13 | 845,210 | +0.10(+0.28%) |
Feb 21, 2024 | 35.40 | 36.10 | 34.50 | 36.03 | 816,710 | +1.18(+3.39%) |
Feb 20, 2024 | 34.02 | 35.14 | 34.02 | 34.85 | 1,023,517 | +1.24(+3.69%) |
Feb 16, 2024 | 32.98 | 34.31 | 32.64 | 33.61 | 700,340 | +0.64(+1.94%) |
Feb 15, 2024 | 31.94 | 32.97 | 31.92 | 32.97 | 442,291 | +1.07(+3.35%) |
Feb 14, 2024 | 31.21 | 31.99 | 30.96 | 31.90 | 469,829 | +1.10(+3.57%) |
Feb 13, 2024 | 30.60 | 31.04 | 30.46 | 30.80 | 177,443 | +0.00(+0.00%) |
Feb 12, 2024 | 30.95 | 31.38 | 30.61 | 30.80 | 222,811 | -0.13(-0.42%) |
Feb 09, 2024 | 31.50 | 31.90 | 30.89 | 30.93 | 536,501 | -0.50(-1.59%) |
Feb 08, 2024 | 32.20 | 32.55 | 31.12 | 31.43 | 416,472 | -0.81(-2.51%) |
Feb 07, 2024 | 31.88 | 32.61 | 31.63 | 32.24 | 247,662 | +0.29(+0.91%) |
Feb 06, 2024 | 31.53 | 32.35 | 31.39 | 31.95 | 556,834 | +0.52(+1.65%) |
Feb 05, 2024 | 32.17 | 32.46 | 31.18 | 31.43 | 303,619 | -0.79(-2.45%) |
Feb 02, 2024 | 32.87 | 33.10 | 32.21 | 32.22 | 218,244 | -0.67(-2.04%) |
Feb 01, 2024 | 32.99 | 33.36 | 32.45 | 32.89 | 241,778 | +0.13(+0.40%) |
Jan 31, 2024 | 32.99 | 33.32 | 32.45 | 32.76 | 304,943 | -0.18(-0.55%) |
Jan 30, 2024 | 32.78 | 33.27 | 32.45 | 32.94 | 304,248 | -0.11(-0.33%) |
Jan 29, 2024 | 32.89 | 33.26 | 32.33 | 33.05 | 380,546 | -0.13(-0.39%) |
Jan 26, 2024 | 32.97 | 33.30 | 32.70 | 33.18 | 269,608 | +0.27(+0.82%) |
Jan 25, 2024 | 32.70 | 33.12 | 32.29 | 32.91 | 296,859 | +0.74(+2.30%) |
Jan 24, 2024 | 31.93 | 32.60 | 31.55 | 32.17 | 652,505 | +0.42(+1.32%) |
Jan 23, 2024 | 31.44 | 31.91 | 31.16 | 31.75 | 442,804 | +0.16(+0.51%) |
Jan 22, 2024 | 31.48 | 32.08 | 31.24 | 31.59 | 455,978 | +0.03(+0.10%) |
Jan 19, 2024 | 31.15 | 31.86 | 30.90 | 31.56 | 303,780 | +0.50(+1.61%) |
Jan 18, 2024 | 31.25 | 31.27 | 30.84 | 31.06 | 203,099 | -0.01(-0.03%) |
Jan 17, 2024 | 30.10 | 31.29 | 30.02 | 31.07 | 414,251 | +0.53(+1.74%) |
Jan 16, 2024 | 30.90 | 31.35 | 30.04 | 30.54 | 669,433 | -0.36(-1.17%) |
Jan 12, 2024 | 29.97 | 30.92 | 29.96 | 30.90 | 435,948 | +1.23(+4.15%) |
Jan 11, 2024 | 29.53 | 29.84 | 29.07 | 29.67 | 342,034 | +0.36(+1.23%) |
Jan 10, 2024 | 29.58 | 29.72 | 29.16 | 29.31 | 376,166 | -0.17(-0.58%) |
Jan 09, 2024 | 30.56 | 31.17 | 29.33 | 29.48 | 519,575 | -0.95(-3.12%) |
Jan 08, 2024 | 29.30 | 30.44 | 28.82 | 30.43 | 490,580 | +0.64(+2.15%) |
Jan 05, 2024 | 29.82 | 30.06 | 29.36 | 29.79 | 658,493 | +0.31(+1.05%) |
Jan 04, 2024 | 30.16 | 30.52 | 29.29 | 29.48 | 278,120 | -0.64(-2.12%) |
Jan 03, 2024 | 28.70 | 30.45 | 28.64 | 30.12 | 654,288 | +1.61(+5.65%) |