Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.69 | 34.17 | 33.65 | 34.11 | 363,290 | +0.57(+1.71%) |
Mar 27, 2024 | 33.26 | 33.63 | 33.26 | 33.54 | 181,641 | +0.55(+1.68%) |
Mar 26, 2024 | 33.07 | 33.37 | 32.99 | 32.99 | 194,057 | +0.00(+0.00%) |
Mar 25, 2024 | 32.42 | 33.75 | 32.42 | 32.99 | 311,072 | +0.64(+1.98%) |
Mar 22, 2024 | 32.94 | 32.94 | 32.34 | 32.35 | 131,999 | -0.64(-1.94%) |
Mar 21, 2024 | 32.53 | 33.07 | 32.40 | 32.99 | 190,736 | +0.57(+1.77%) |
Mar 20, 2024 | 31.54 | 32.60 | 31.41 | 32.41 | 189,117 | +1.01(+3.20%) |
Mar 19, 2024 | 31.47 | 31.82 | 31.23 | 31.41 | 182,970 | -0.12(-0.38%) |
Mar 18, 2024 | 32.09 | 32.30 | 31.47 | 31.53 | 233,716 | -0.64(-1.99%) |
Mar 15, 2024 | 31.82 | 32.39 | 31.82 | 32.17 | 1,134,840 | +0.13(+0.40%) |
Mar 14, 2024 | 32.83 | 32.93 | 31.95 | 32.04 | 168,496 | -0.84(-2.55%) |
Mar 13, 2024 | 32.58 | 33.15 | 32.58 | 32.88 | 140,543 | +0.27(+0.82%) |
Mar 12, 2024 | 32.40 | 32.75 | 32.12 | 32.61 | 154,579 | +0.33(+1.01%) |
Mar 11, 2024 | 32.54 | 32.69 | 32.09 | 32.29 | 156,070 | -0.35(-1.06%) |
Mar 08, 2024 | 32.82 | 33.24 | 32.62 | 32.63 | 158,809 | +0.12(+0.36%) |
Mar 07, 2024 | 32.53 | 32.95 | 32.29 | 32.51 | 229,443 | +0.26(+0.80%) |
Mar 06, 2024 | 33.10 | 33.28 | 32.22 | 32.26 | 208,204 | -0.70(-2.13%) |
Mar 05, 2024 | 33.13 | 33.78 | 32.95 | 32.96 | 188,358 | -0.39(-1.18%) |
Mar 04, 2024 | 33.07 | 34.06 | 33.07 | 33.35 | 236,295 | +0.61(+1.87%) |
Mar 01, 2024 | 33.04 | 33.06 | 32.64 | 32.74 | 146,901 | -0.25(-0.75%) |
Feb 29, 2024 | 32.58 | 33.06 | 32.47 | 32.99 | 178,422 | +0.65(+2.01%) |
Feb 28, 2024 | 31.85 | 32.45 | 31.77 | 32.34 | 176,655 | +0.36(+1.11%) |
Feb 27, 2024 | 31.57 | 32.21 | 31.56 | 31.98 | 172,064 | +0.68(+2.18%) |
Feb 26, 2024 | 31.17 | 31.49 | 31.13 | 31.30 | 159,232 | +0.08(+0.25%) |
Feb 23, 2024 | 30.89 | 31.27 | 30.68 | 31.22 | 165,526 | +0.40(+1.31%) |
Feb 22, 2024 | 31.08 | 31.22 | 30.67 | 30.82 | 176,845 | -0.18(-0.57%) |
Feb 21, 2024 | 30.73 | 31.13 | 30.57 | 30.99 | 167,741 | +0.09(+0.29%) |
Feb 20, 2024 | 30.61 | 30.98 | 30.50 | 30.91 | 159,899 | -0.13(-0.41%) |
Feb 16, 2024 | 30.96 | 31.15 | 30.63 | 31.03 | 141,124 | -0.20(-0.63%) |
Feb 15, 2024 | 30.94 | 31.40 | 30.75 | 31.23 | 185,279 | +0.48(+1.57%) |
Feb 14, 2024 | 30.36 | 30.77 | 30.06 | 30.75 | 121,574 | +0.72(+2.40%) |
Feb 13, 2024 | 29.80 | 30.54 | 29.62 | 30.03 | 246,165 | -1.01(-3.24%) |
Feb 12, 2024 | 30.29 | 31.30 | 30.24 | 31.03 | 192,277 | +0.74(+2.44%) |
Feb 09, 2024 | 30.00 | 30.44 | 29.66 | 30.29 | 299,791 | +0.30(+0.99%) |
Feb 08, 2024 | 29.17 | 30.02 | 29.14 | 30.00 | 157,074 | +0.90(+3.09%) |
Feb 07, 2024 | 29.09 | 29.17 | 28.78 | 29.10 | 139,099 | -0.09(-0.30%) |
Feb 06, 2024 | 28.84 | 29.24 | 28.83 | 29.19 | 199,694 | +0.24(+0.82%) |
Feb 05, 2024 | 28.75 | 29.12 | 28.38 | 28.95 | 213,354 | -0.18(-0.61%) |
Feb 02, 2024 | 29.01 | 29.40 | 28.72 | 29.13 | 187,976 | -0.11(-0.37%) |
Feb 01, 2024 | 28.56 | 29.26 | 28.41 | 29.24 | 172,713 | +0.84(+2.95%) |
Jan 31, 2024 | 29.96 | 29.96 | 28.35 | 28.40 | 238,966 | -1.58(-5.27%) |
Jan 30, 2024 | 29.83 | 30.06 | 29.66 | 29.98 | 303,081 | -0.04(-0.13%) |
Jan 29, 2024 | 29.64 | 30.12 | 29.43 | 30.02 | 232,193 | +0.38(+1.28%) |
Jan 26, 2024 | 29.27 | 29.74 | 29.08 | 29.64 | 297,918 | +0.63(+2.18%) |
Jan 25, 2024 | 27.11 | 29.09 | 26.38 | 29.00 | 537,759 | +0.15(+0.51%) |
Jan 24, 2024 | 29.32 | 29.39 | 28.65 | 28.86 | 190,257 | -0.08(-0.27%) |
Jan 23, 2024 | 29.44 | 29.45 | 28.92 | 28.93 | 173,994 | -0.19(-0.67%) |
Jan 22, 2024 | 28.75 | 29.25 | 28.74 | 29.13 | 200,762 | +0.78(+2.75%) |
Jan 19, 2024 | 28.06 | 28.39 | 27.67 | 28.35 | 152,454 | +0.43(+1.54%) |
Jan 18, 2024 | 28.15 | 28.26 | 27.57 | 27.92 | 198,856 | -0.14(-0.49%) |
Jan 17, 2024 | 27.85 | 28.17 | 27.76 | 28.06 | 123,996 | +0.05(+0.17%) |
Jan 16, 2024 | 28.49 | 28.49 | 28.01 | 28.01 | 156,748 | -0.70(-2.44%) |
Jan 12, 2024 | 29.05 | 29.08 | 28.35 | 28.71 | 115,900 | -0.04(-0.14%) |
Jan 11, 2024 | 29.15 | 29.15 | 28.52 | 28.75 | 144,275 | -0.47(-1.60%) |
Jan 10, 2024 | 29.19 | 29.41 | 28.99 | 29.22 | 147,749 | +0.02(+0.07%) |
Jan 09, 2024 | 29.33 | 29.41 | 29.03 | 29.20 | 164,812 | -0.46(-1.54%) |
Jan 08, 2024 | 29.38 | 29.79 | 29.38 | 29.66 | 208,878 | +0.41(+1.40%) |
Jan 05, 2024 | 29.31 | 29.80 | 29.10 | 29.25 | 160,276 | -0.31(-1.06%) |
Jan 04, 2024 | 29.91 | 29.91 | 29.31 | 29.56 | 181,971 | -0.11(-0.36%) |
Jan 03, 2024 | 30.57 | 30.57 | 29.64 | 29.66 | 141,225 | -1.20(-3.89%) |