Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.57 | 34.70 | 34.34 | 34.51 | 56,985 | -0.05(-0.14%) |
Mar 27, 2024 | 34.69 | 34.79 | 33.91 | 34.56 | 73,475 | +0.01(+0.03%) |
Mar 26, 2024 | 34.34 | 35.04 | 34.33 | 34.55 | 70,785 | +0.23(+0.67%) |
Mar 25, 2024 | 34.23 | 34.35 | 33.61 | 34.32 | 86,061 | -0.25(-0.72%) |
Mar 22, 2024 | 34.00 | 34.82 | 33.95 | 34.57 | 213,476 | +1.10(+3.29%) |
Mar 21, 2024 | 34.16 | 34.34 | 33.26 | 33.47 | 113,154 | -0.40(-1.18%) |
Mar 20, 2024 | 33.69 | 33.91 | 33.22 | 33.87 | 77,637 | +0.55(+1.65%) |
Mar 19, 2024 | 33.76 | 33.84 | 32.98 | 33.32 | 200,279 | -0.23(-0.68%) |
Mar 18, 2024 | 33.96 | 34.99 | 33.37 | 33.55 | 464,901 | +2.14(+6.80%) |
Mar 15, 2024 | 31.82 | 32.02 | 31.00 | 31.41 | 148,123 | -0.67(-2.08%) |
Mar 14, 2024 | 31.45 | 32.19 | 31.23 | 32.08 | 347,052 | +1.11(+3.60%) |
Mar 13, 2024 | 30.73 | 31.37 | 30.71 | 30.97 | 174,394 | +0.43(+1.40%) |
Mar 12, 2024 | 30.10 | 30.82 | 30.08 | 30.54 | 251,980 | +0.25(+0.82%) |
Mar 11, 2024 | 29.79 | 30.72 | 29.79 | 30.29 | 421,177 | +0.75(+2.52%) |
Mar 08, 2024 | 29.09 | 30.38 | 29.08 | 29.54 | 299,387 | +0.33(+1.12%) |
Mar 07, 2024 | 28.71 | 29.38 | 28.33 | 29.22 | 327,604 | +0.94(+3.34%) |
Mar 06, 2024 | 28.87 | 28.94 | 28.08 | 28.27 | 316,734 | -0.40(-1.39%) |
Mar 05, 2024 | 28.46 | 28.84 | 28.02 | 28.67 | 266,598 | -0.23(-0.79%) |
Mar 04, 2024 | 29.66 | 29.66 | 28.46 | 28.90 | 492,274 | -1.26(-4.19%) |
Mar 01, 2024 | 30.62 | 30.71 | 30.08 | 30.16 | 268,060 | -0.40(-1.30%) |
Feb 29, 2024 | 30.26 | 30.74 | 29.98 | 30.56 | 136,378 | +0.64(+2.13%) |
Feb 28, 2024 | 30.39 | 30.48 | 29.61 | 29.92 | 313,046 | -0.86(-2.81%) |
Feb 27, 2024 | 30.55 | 30.88 | 30.20 | 30.79 | 275,520 | +0.45(+1.47%) |
Feb 26, 2024 | 31.89 | 31.98 | 30.30 | 30.34 | 396,713 | -2.18(-6.70%) |
Feb 23, 2024 | 32.39 | 32.72 | 32.35 | 32.52 | 62,030 | -0.01(-0.03%) |
Feb 22, 2024 | 32.88 | 32.88 | 32.20 | 32.53 | 181,463 | +0.45(+1.39%) |
Feb 21, 2024 | 31.70 | 32.10 | 31.46 | 32.08 | 130,031 | +0.48(+1.51%) |
Feb 20, 2024 | 31.12 | 31.89 | 31.08 | 31.60 | 96,400 | +0.20(+0.63%) |
Feb 16, 2024 | 32.24 | 32.28 | 31.27 | 31.40 | 148,459 | -0.76(-2.35%) |
Feb 15, 2024 | 32.36 | 32.41 | 31.39 | 32.16 | 284,519 | -1.06(-3.20%) |
Feb 14, 2024 | 33.34 | 33.45 | 32.69 | 33.22 | 89,708 | +0.24(+0.72%) |
Feb 13, 2024 | 32.84 | 33.52 | 32.51 | 32.98 | 320,142 | -0.84(-2.50%) |
Feb 12, 2024 | 34.21 | 34.43 | 33.80 | 33.83 | 132,823 | -0.53(-1.53%) |
Feb 09, 2024 | 33.57 | 34.45 | 33.44 | 34.35 | 133,160 | +1.04(+3.13%) |
Feb 08, 2024 | 33.28 | 33.44 | 33.04 | 33.31 | 134,314 | +0.15(+0.45%) |
Feb 07, 2024 | 32.94 | 33.20 | 32.68 | 33.16 | 178,338 | +0.44(+1.34%) |
Feb 06, 2024 | 32.88 | 33.12 | 32.39 | 32.72 | 134,407 | +0.17(+0.52%) |
Feb 05, 2024 | 32.32 | 33.15 | 32.31 | 32.56 | 252,973 | +0.45(+1.39%) |
Feb 02, 2024 | 31.18 | 32.15 | 30.19 | 32.11 | 427,245 | +0.36(+1.13%) |
Feb 01, 2024 | 32.09 | 32.37 | 31.61 | 31.75 | 156,422 | +0.41(+1.30%) |
Jan 31, 2024 | 32.67 | 32.71 | 31.33 | 31.34 | 507,487 | -4.00(-11.31%) |
Jan 30, 2024 | 35.83 | 36.11 | 35.31 | 35.34 | 208,531 | -0.77(-2.12%) |
Jan 29, 2024 | 35.66 | 36.19 | 35.42 | 36.10 | 113,342 | +0.45(+1.25%) |
Jan 26, 2024 | 35.30 | 35.72 | 35.30 | 35.66 | 101,540 | +0.08(+0.22%) |
Jan 25, 2024 | 34.98 | 35.94 | 34.74 | 35.58 | 150,114 | +1.11(+3.23%) |
Jan 24, 2024 | 34.44 | 34.85 | 34.27 | 34.46 | 100,094 | +0.60(+1.76%) |
Jan 23, 2024 | 33.45 | 33.91 | 33.40 | 33.87 | 64,711 | +0.36(+1.07%) |
Jan 22, 2024 | 33.98 | 34.32 | 33.50 | 33.51 | 89,687 | -0.14(-0.41%) |
Jan 19, 2024 | 33.19 | 33.67 | 33.03 | 33.65 | 244,864 | +0.98(+3.01%) |
Jan 18, 2024 | 32.28 | 32.93 | 32.20 | 32.67 | 277,049 | +0.63(+1.95%) |
Jan 17, 2024 | 31.98 | 32.07 | 31.24 | 32.04 | 93,085 | -0.31(-0.95%) |
Jan 16, 2024 | 32.20 | 32.98 | 32.05 | 32.35 | 97,691 | -0.08(-0.25%) |
Jan 12, 2024 | 32.45 | 32.61 | 32.16 | 32.43 | 121,864 | +0.20(+0.62%) |
Jan 11, 2024 | 32.73 | 33.31 | 31.81 | 32.23 | 211,714 | -0.11(-0.34%) |
Jan 10, 2024 | 31.91 | 32.58 | 31.91 | 32.34 | 92,169 | +0.48(+1.50%) |
Jan 09, 2024 | 31.06 | 32.03 | 31.05 | 31.86 | 141,109 | +0.70(+2.23%) |
Jan 08, 2024 | 30.32 | 31.22 | 30.32 | 31.16 | 113,207 | +1.02(+3.40%) |
Jan 05, 2024 | 30.47 | 30.61 | 29.96 | 30.14 | 122,380 | -0.23(-0.75%) |
Jan 04, 2024 | 31.03 | 31.27 | 30.37 | 30.37 | 62,733 | -0.86(-2.77%) |
Jan 03, 2024 | 30.68 | 31.47 | 30.68 | 31.23 | 92,006 | +0.22(+0.71%) |