Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.90 | 36.29 | 34.96 | 35.64 | 113,127 | -0.11(-0.31%) |
Mar 27, 2024 | 34.17 | 35.88 | 33.97 | 35.75 | 78,960 | +1.84(+5.42%) |
Mar 26, 2024 | 33.90 | 34.37 | 33.89 | 33.91 | 73,992 | +0.23(+0.68%) |
Mar 25, 2024 | 33.66 | 33.85 | 33.18 | 33.69 | 103,854 | +0.30(+0.90%) |
Mar 22, 2024 | 33.43 | 33.98 | 32.81 | 33.39 | 51,268 | -0.13(-0.39%) |
Mar 21, 2024 | 33.62 | 33.85 | 33.25 | 33.52 | 61,842 | -0.05(-0.15%) |
Mar 20, 2024 | 32.22 | 33.76 | 32.07 | 33.57 | 39,029 | +1.12(+3.45%) |
Mar 19, 2024 | 31.94 | 32.82 | 31.79 | 32.45 | 47,161 | +0.36(+1.12%) |
Mar 18, 2024 | 32.91 | 32.91 | 31.92 | 32.09 | 62,264 | -0.78(-2.37%) |
Mar 15, 2024 | 31.48 | 32.94 | 31.48 | 32.87 | 90,750 | +1.06(+3.33%) |
Mar 14, 2024 | 32.02 | 32.22 | 31.32 | 31.81 | 45,214 | -0.44(-1.36%) |
Mar 13, 2024 | 32.32 | 33.15 | 31.91 | 32.25 | 64,733 | -0.31(-0.95%) |
Mar 12, 2024 | 32.66 | 33.00 | 32.06 | 32.56 | 61,672 | -0.24(-0.73%) |
Mar 11, 2024 | 32.98 | 33.16 | 31.95 | 32.80 | 78,832 | -0.24(-0.73%) |
Mar 08, 2024 | 34.08 | 34.64 | 32.87 | 33.04 | 109,125 | -0.45(-1.34%) |
Mar 07, 2024 | 35.53 | 35.53 | 32.67 | 33.48 | 104,601 | -2.62(-7.27%) |
Mar 06, 2024 | 34.93 | 36.11 | 33.23 | 36.11 | 337,739 | +6.17(+20.60%) |
Mar 05, 2024 | 29.94 | 30.44 | 29.72 | 29.94 | 248,533 | -0.01(-0.03%) |
Mar 04, 2024 | 29.01 | 30.26 | 28.97 | 29.95 | 90,912 | +0.94(+3.23%) |
Mar 01, 2024 | 28.31 | 29.06 | 27.85 | 29.01 | 59,366 | +0.65(+2.29%) |
Feb 29, 2024 | 28.44 | 28.44 | 27.87 | 28.36 | 48,021 | +0.56(+2.01%) |
Feb 28, 2024 | 28.23 | 28.64 | 27.74 | 27.81 | 29,861 | -0.89(-3.10%) |
Feb 27, 2024 | 28.79 | 29.33 | 28.44 | 28.69 | 44,713 | +0.33(+1.16%) |
Feb 26, 2024 | 27.84 | 28.41 | 27.53 | 28.36 | 49,303 | +0.16(+0.57%) |
Feb 23, 2024 | 27.86 | 28.84 | 27.48 | 28.20 | 41,578 | +0.21(+0.75%) |
Feb 22, 2024 | 28.22 | 28.49 | 27.76 | 28.00 | 31,633 | -0.29(-1.02%) |
Feb 21, 2024 | 28.81 | 28.81 | 28.16 | 28.28 | 31,556 | -0.73(-2.51%) |
Feb 20, 2024 | 28.13 | 29.18 | 27.74 | 29.01 | 41,028 | +0.69(+2.43%) |
Feb 16, 2024 | 29.21 | 29.52 | 28.21 | 28.32 | 71,810 | -1.04(-3.54%) |
Feb 15, 2024 | 27.98 | 29.36 | 27.84 | 29.36 | 72,782 | +1.54(+5.52%) |
Feb 14, 2024 | 27.52 | 29.79 | 26.98 | 27.83 | 39,687 | +0.87(+3.22%) |
Feb 13, 2024 | 27.98 | 28.19 | 26.91 | 26.96 | 45,414 | -2.21(-7.56%) |
Feb 12, 2024 | 28.53 | 29.54 | 28.52 | 29.16 | 68,453 | +0.62(+2.17%) |
Feb 09, 2024 | 28.48 | 28.85 | 28.24 | 28.54 | 38,078 | +0.35(+1.24%) |
Feb 08, 2024 | 27.94 | 28.49 | 27.71 | 28.19 | 120,568 | +0.24(+0.86%) |
Feb 07, 2024 | 28.17 | 28.45 | 27.88 | 27.95 | 127,883 | -0.22(-0.78%) |
Feb 06, 2024 | 27.53 | 28.18 | 27.43 | 28.17 | 27,615 | +0.58(+2.10%) |
Feb 05, 2024 | 28.10 | 28.16 | 27.46 | 27.60 | 25,779 | -0.99(-3.46%) |
Feb 02, 2024 | 28.54 | 28.92 | 27.91 | 28.58 | 18,715 | -0.36(-1.24%) |
Feb 01, 2024 | 28.84 | 29.32 | 28.04 | 28.94 | 46,011 | +1.14(+4.09%) |
Jan 31, 2024 | 29.06 | 29.19 | 27.81 | 27.81 | 29,726 | -1.08(-3.73%) |
Jan 30, 2024 | 29.11 | 29.19 | 28.79 | 28.88 | 19,430 | -0.53(-1.80%) |
Jan 29, 2024 | 28.78 | 29.44 | 28.10 | 29.41 | 23,728 | +0.79(+2.75%) |
Jan 26, 2024 | 29.13 | 29.35 | 28.62 | 28.62 | 47,719 | -0.28(-0.97%) |
Jan 25, 2024 | 27.94 | 28.91 | 27.72 | 28.90 | 77,355 | +1.42(+5.16%) |
Jan 24, 2024 | 28.41 | 28.41 | 27.46 | 27.49 | 29,255 | -0.66(-2.34%) |
Jan 23, 2024 | 28.65 | 28.94 | 27.85 | 28.14 | 23,977 | -0.04(-0.14%) |
Jan 22, 2024 | 28.12 | 28.63 | 27.89 | 28.18 | 59,013 | +0.32(+1.15%) |
Jan 19, 2024 | 27.98 | 27.98 | 27.28 | 27.87 | 27,520 | +0.12(+0.43%) |
Jan 18, 2024 | 28.14 | 28.31 | 27.59 | 27.75 | 33,798 | -0.20(-0.71%) |
Jan 17, 2024 | 27.71 | 28.01 | 27.52 | 27.95 | 27,634 | -0.12(-0.43%) |
Jan 16, 2024 | 28.20 | 28.22 | 27.51 | 28.06 | 42,135 | -0.27(-0.95%) |
Jan 12, 2024 | 28.65 | 29.51 | 28.28 | 28.33 | 33,026 | +0.28(+1.00%) |
Jan 11, 2024 | 28.32 | 28.40 | 27.89 | 28.05 | 26,377 | -0.24(-0.85%) |
Jan 10, 2024 | 28.05 | 28.35 | 27.85 | 28.29 | 36,111 | +0.13(+0.46%) |
Jan 09, 2024 | 28.05 | 28.37 | 27.90 | 28.16 | 22,173 | -0.38(-1.33%) |
Jan 08, 2024 | 28.26 | 29.19 | 28.09 | 28.54 | 24,546 | +0.43(+1.53%) |
Jan 05, 2024 | 28.36 | 28.77 | 28.01 | 28.11 | 37,303 | -0.26(-0.91%) |
Jan 04, 2024 | 28.56 | 29.45 | 28.17 | 28.37 | 37,229 | -0.11(-0.39%) |
Jan 03, 2024 | 29.37 | 29.37 | 28.42 | 28.48 | 31,567 | -1.01(-3.42%) |