Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.54 | 32.77 | 32.74 | 32.81 | 690,602 | +0.26(+0.80%) |
Mar 27, 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 491,645 | +1.57(+5.07%) |
Mar 26, 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 357,223 | -0.10(-0.32%) |
Mar 25, 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 370,413 | -0.03(-0.10%) |
Mar 22, 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 476,939 | -0.32(-1.02%) |
Mar 21, 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 385,384 | +0.33(+1.06%) |
Mar 20, 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 423,239 | +1.00(+3.32%) |
Mar 19, 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 392,028 | +0.12(+0.40%) |
Mar 18, 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 421,781 | -0.35(-1.15%) |
Mar 15, 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 1,807,213 | +0.23(+0.76%) |
Mar 14, 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 501,965 | -1.12(-3.59%) |
Mar 13, 2024 | 31.34 | 31.83 | 31.01 | 31.22 | 347,092 | -0.24(-0.76%) |
Mar 12, 2024 | 31.68 | 31.98 | 31.21 | 31.46 | 431,822 | -0.50(-1.56%) |
Mar 11, 2024 | 32.31 | 32.41 | 31.91 | 31.96 | 268,349 | -0.43(-1.32%) |
Mar 08, 2024 | 32.93 | 32.96 | 32.38 | 32.38 | 300,932 | +0.04(+0.12%) |
Mar 07, 2024 | 32.59 | 32.78 | 32.10 | 32.34 | 422,558 | +0.25(+0.77%) |
Mar 06, 2024 | 32.26 | 32.84 | 31.47 | 32.09 | 446,187 | -0.08(-0.25%) |
Mar 05, 2024 | 30.55 | 32.25 | 30.55 | 32.17 | 588,808 | +1.45(+4.72%) |
Mar 04, 2024 | 30.56 | 31.11 | 30.52 | 30.72 | 347,009 | +0.18(+0.59%) |
Mar 01, 2024 | 30.49 | 30.80 | 30.12 | 30.54 | 436,410 | -0.22(-0.71%) |
Feb 29, 2024 | 30.62 | 31.17 | 30.51 | 30.76 | 572,070 | +0.60(+1.98%) |
Feb 28, 2024 | 30.29 | 30.64 | 30.07 | 30.17 | 246,400 | -0.49(-1.59%) |
Feb 27, 2024 | 30.72 | 31.05 | 30.32 | 30.65 | 363,081 | +0.10(+0.33%) |
Feb 26, 2024 | 30.87 | 31.20 | 30.34 | 30.55 | 378,840 | -0.56(-1.79%) |
Feb 23, 2024 | 31.11 | 31.60 | 30.89 | 31.11 | 311,249 | -0.04(-0.13%) |
Feb 22, 2024 | 31.26 | 31.57 | 30.94 | 31.15 | 442,175 | -0.29(-0.92%) |
Feb 21, 2024 | 31.48 | 31.48 | 31.03 | 31.44 | 418,889 | -0.16(-0.50%) |
Feb 20, 2024 | 31.12 | 31.80 | 30.98 | 31.60 | 479,275 | -0.05(-0.16%) |
Feb 16, 2024 | 31.67 | 31.99 | 31.23 | 31.65 | 631,447 | -0.22(-0.69%) |
Feb 15, 2024 | 31.11 | 32.09 | 30.71 | 31.87 | 541,857 | +1.09(+3.55%) |
Feb 14, 2024 | 30.43 | 30.84 | 30.06 | 30.77 | 425,904 | +0.75(+2.48%) |
Feb 13, 2024 | 30.56 | 31.15 | 29.48 | 30.03 | 792,459 | -1.72(-5.42%) |
Feb 12, 2024 | 31.44 | 32.28 | 31.44 | 31.75 | 492,272 | +0.29(+0.92%) |
Feb 09, 2024 | 31.10 | 31.55 | 30.69 | 31.46 | 456,853 | +0.46(+1.48%) |
Feb 08, 2024 | 30.34 | 31.01 | 30.34 | 31.00 | 486,211 | +0.52(+1.70%) |
Feb 07, 2024 | 30.56 | 30.97 | 29.77 | 30.48 | 495,878 | +0.00(+0.00%) |
Feb 06, 2024 | 30.54 | 30.96 | 30.29 | 30.48 | 468,824 | -0.15(-0.49%) |
Feb 05, 2024 | 30.86 | 30.99 | 30.19 | 30.63 | 567,227 | -0.66(-2.10%) |
Feb 02, 2024 | 30.59 | 31.49 | 30.54 | 31.29 | 593,265 | -0.02(-0.06%) |
Feb 01, 2024 | 31.26 | 31.48 | 29.97 | 31.31 | 837,691 | +0.26(+0.83%) |
Jan 31, 2024 | 31.97 | 32.46 | 31.03 | 31.05 | 1,046,379 | -1.47(-4.52%) |
Jan 30, 2024 | 32.76 | 32.95 | 32.37 | 32.52 | 715,311 | -0.33(-1.00%) |
Jan 29, 2024 | 32.05 | 32.87 | 31.85 | 32.85 | 621,123 | +0.79(+2.45%) |
Jan 26, 2024 | 30.59 | 32.50 | 30.59 | 32.07 | 840,981 | +2.03(+6.75%) |
Jan 25, 2024 | 30.07 | 30.43 | 29.78 | 30.04 | 752,719 | +0.22(+0.73%) |
Jan 24, 2024 | 29.59 | 30.05 | 29.50 | 29.82 | 597,187 | +0.36(+1.22%) |
Jan 23, 2024 | 29.83 | 30.02 | 29.40 | 29.46 | 551,413 | -0.29(-0.97%) |
Jan 22, 2024 | 29.41 | 29.75 | 29.19 | 29.75 | 489,802 | +0.69(+2.36%) |
Jan 19, 2024 | 28.22 | 29.08 | 27.75 | 29.06 | 712,559 | +1.00(+3.58%) |
Jan 18, 2024 | 27.68 | 28.17 | 27.51 | 28.06 | 515,502 | +0.52(+1.88%) |
Jan 17, 2024 | 26.90 | 27.64 | 26.90 | 27.54 | 714,426 | +0.07(+0.25%) |
Jan 16, 2024 | 27.38 | 27.70 | 27.20 | 27.47 | 530,036 | -0.40(-1.43%) |
Jan 12, 2024 | 28.55 | 28.60 | 27.68 | 27.87 | 371,420 | -0.27(-0.95%) |
Jan 11, 2024 | 28.10 | 28.30 | 27.59 | 28.14 | 421,203 | -0.25(-0.88%) |
Jan 10, 2024 | 28.19 | 28.42 | 28.04 | 28.39 | 404,118 | +0.00(+0.00%) |
Jan 09, 2024 | 28.27 | 28.59 | 28.09 | 28.39 | 473,324 | -0.48(-1.65%) |
Jan 08, 2024 | 28.72 | 28.90 | 28.34 | 28.86 | 450,776 | +0.35(+1.22%) |
Jan 05, 2024 | 28.22 | 28.89 | 28.17 | 28.52 | 408,852 | +0.01(+0.04%) |
Jan 04, 2024 | 28.75 | 28.96 | 28.46 | 28.51 | 503,215 | -0.06(-0.21%) |
Jan 03, 2024 | 29.72 | 29.72 | 28.49 | 28.57 | 542,315 | -1.33(-4.46%) |