Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.20 | 37.40 | 36.11 | 36.50 | 167,889 | +0.51(+1.42%) |
Mar 27, 2024 | 35.57 | 36.22 | 35.57 | 35.99 | 119,331 | +0.42(+1.18%) |
Mar 26, 2024 | 37.23 | 37.23 | 35.49 | 35.57 | 128,732 | -1.39(-3.76%) |
Mar 25, 2024 | 36.09 | 36.96 | 36.09 | 36.96 | 98,529 | +1.02(+2.84%) |
Mar 22, 2024 | 36.03 | 36.26 | 35.62 | 35.94 | 123,774 | +0.09(+0.25%) |
Mar 21, 2024 | 36.83 | 37.30 | 35.67 | 35.85 | 201,224 | -0.64(-1.75%) |
Mar 20, 2024 | 35.22 | 36.52 | 34.97 | 36.49 | 184,656 | +1.32(+3.75%) |
Mar 19, 2024 | 34.51 | 35.42 | 34.31 | 35.17 | 221,331 | +0.34(+0.98%) |
Mar 18, 2024 | 34.56 | 35.26 | 34.06 | 34.83 | 232,033 | -0.05(-0.14%) |
Mar 15, 2024 | 35.76 | 36.17 | 34.74 | 34.88 | 159,368 | -0.77(-2.16%) |
Mar 14, 2024 | 35.77 | 35.77 | 35.12 | 35.65 | 123,444 | -0.05(-0.14%) |
Mar 13, 2024 | 35.88 | 36.66 | 35.31 | 35.70 | 176,121 | -0.22(-0.61%) |
Mar 12, 2024 | 35.41 | 35.92 | 35.16 | 35.92 | 167,919 | +0.49(+1.38%) |
Mar 11, 2024 | 35.35 | 35.90 | 35.19 | 35.43 | 158,704 | +0.06(+0.17%) |
Mar 08, 2024 | 34.86 | 35.56 | 34.82 | 35.37 | 146,551 | +0.54(+1.55%) |
Mar 07, 2024 | 34.98 | 35.26 | 34.32 | 34.83 | 174,489 | +0.46(+1.34%) |
Mar 06, 2024 | 34.36 | 34.58 | 33.63 | 34.37 | 273,486 | +0.27(+0.79%) |
Mar 05, 2024 | 34.75 | 35.13 | 34.10 | 34.10 | 246,683 | -0.61(-1.76%) |
Mar 04, 2024 | 35.79 | 35.85 | 34.60 | 34.71 | 204,934 | -1.29(-3.58%) |
Mar 01, 2024 | 35.49 | 36.00 | 34.04 | 36.00 | 286,821 | +1.11(+3.18%) |
Feb 29, 2024 | 34.00 | 35.29 | 34.00 | 34.89 | 210,532 | +0.93(+2.74%) |
Feb 28, 2024 | 33.90 | 34.83 | 33.33 | 33.96 | 193,779 | +0.38(+1.13%) |
Feb 27, 2024 | 33.45 | 33.73 | 32.90 | 33.58 | 241,487 | +0.21(+0.63%) |
Feb 26, 2024 | 32.60 | 33.61 | 32.01 | 33.37 | 215,622 | +0.82(+2.52%) |
Feb 23, 2024 | 33.20 | 33.48 | 32.53 | 32.55 | 198,059 | -0.70(-2.11%) |
Feb 22, 2024 | 33.25 | 33.68 | 32.43 | 33.25 | 334,825 | +0.10(+0.30%) |
Feb 21, 2024 | 32.81 | 33.93 | 32.33 | 33.15 | 422,225 | +0.19(+0.58%) |
Feb 20, 2024 | 34.50 | 35.72 | 32.52 | 32.96 | 818,378 | -1.52(-4.41%) |
Feb 16, 2024 | 39.16 | 39.57 | 34.30 | 34.48 | 924,759 | -7.24(-17.35%) |
Feb 15, 2024 | 42.58 | 43.06 | 41.66 | 41.72 | 337,238 | -0.66(-1.56%) |
Feb 14, 2024 | 42.36 | 42.44 | 41.40 | 42.38 | 148,398 | +0.73(+1.75%) |
Feb 13, 2024 | 42.28 | 42.78 | 41.26 | 41.65 | 162,409 | -1.59(-3.68%) |
Feb 12, 2024 | 41.72 | 43.55 | 41.59 | 43.24 | 203,216 | +1.76(+4.24%) |
Feb 09, 2024 | 41.75 | 42.27 | 41.29 | 41.48 | 187,951 | -0.22(-0.53%) |
Feb 08, 2024 | 41.28 | 42.18 | 40.67 | 41.70 | 238,402 | +0.17(+0.41%) |
Feb 07, 2024 | 42.27 | 42.72 | 41.40 | 41.53 | 189,780 | -0.96(-2.26%) |
Feb 06, 2024 | 43.24 | 43.52 | 42.19 | 42.49 | 197,729 | -0.68(-1.58%) |
Feb 05, 2024 | 43.60 | 43.90 | 42.61 | 43.17 | 171,951 | -0.69(-1.57%) |
Feb 02, 2024 | 43.85 | 45.55 | 43.34 | 43.86 | 221,005 | -0.39(-0.88%) |
Feb 01, 2024 | 44.99 | 44.99 | 43.79 | 44.25 | 128,250 | -0.15(-0.34%) |
Jan 31, 2024 | 44.26 | 45.57 | 44.00 | 44.40 | 115,114 | +0.11(+0.25%) |
Jan 30, 2024 | 44.09 | 45.05 | 43.67 | 44.29 | 150,144 | -0.11(-0.25%) |
Jan 29, 2024 | 46.01 | 46.30 | 44.33 | 44.40 | 204,873 | -2.11(-4.54%) |
Jan 26, 2024 | 45.71 | 48.47 | 44.93 | 46.51 | 466,338 | +1.47(+3.26%) |
Jan 25, 2024 | 43.40 | 45.04 | 43.40 | 45.04 | 144,652 | +2.04(+4.74%) |
Jan 24, 2024 | 44.22 | 44.58 | 42.97 | 43.00 | 156,219 | -1.57(-3.52%) |
Jan 23, 2024 | 45.47 | 46.38 | 44.34 | 44.57 | 220,851 | -0.75(-1.65%) |
Jan 22, 2024 | 44.19 | 45.52 | 43.10 | 45.32 | 326,792 | +1.64(+3.75%) |
Jan 19, 2024 | 43.00 | 43.69 | 42.04 | 43.68 | 228,552 | +0.69(+1.61%) |
Jan 18, 2024 | 42.00 | 43.16 | 41.80 | 42.99 | 161,225 | +0.95(+2.26%) |
Jan 17, 2024 | 42.00 | 43.55 | 42.00 | 42.04 | 234,671 | -0.66(-1.55%) |
Jan 16, 2024 | 42.96 | 42.86 | 41.49 | 42.70 | 257,484 | -0.37(-0.86%) |
Jan 12, 2024 | 41.82 | 43.41 | 41.82 | 43.07 | 223,672 | +1.77(+4.29%) |
Jan 11, 2024 | 41.25 | 41.49 | 40.28 | 41.30 | 149,778 | +0.10(+0.24%) |
Jan 10, 2024 | 41.13 | 41.70 | 40.84 | 41.20 | 90,392 | -0.40(-0.96%) |
Jan 09, 2024 | 40.60 | 41.71 | 40.17 | 41.60 | 142,679 | +0.79(+1.94%) |
Jan 08, 2024 | 42.10 | 42.15 | 40.59 | 40.81 | 136,097 | -1.42(-3.36%) |
Jan 05, 2024 | 41.29 | 42.46 | 40.54 | 42.23 | 177,244 | +1.07(+2.60%) |
Jan 04, 2024 | 40.90 | 41.16 | 40.10 | 41.16 | 141,053 | +0.65(+1.60%) |
Jan 03, 2024 | 40.81 | 41.43 | 39.79 | 40.51 | 328,835 | -0.38(-0.93%) |