Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.86 | 35.51 | 34.48 | 35.17 | 361,517 | +0.31(+0.89%) |
Mar 27, 2024 | 34.82 | 35.12 | 34.30 | 34.86 | 263,277 | +0.44(+1.28%) |
Mar 26, 2024 | 35.17 | 35.20 | 34.42 | 34.42 | 269,967 | -0.57(-1.63%) |
Mar 25, 2024 | 34.78 | 35.33 | 34.77 | 34.99 | 165,578 | -0.25(-0.71%) |
Mar 22, 2024 | 35.07 | 35.36 | 34.81 | 35.24 | 263,031 | +0.05(+0.14%) |
Mar 21, 2024 | 35.29 | 36.31 | 34.72 | 35.19 | 390,375 | +0.50(+1.44%) |
Mar 20, 2024 | 33.98 | 34.83 | 33.81 | 34.69 | 344,438 | +0.85(+2.51%) |
Mar 19, 2024 | 33.74 | 34.13 | 33.02 | 33.84 | 324,419 | -0.35(-1.02%) |
Mar 18, 2024 | 34.01 | 35.00 | 34.00 | 34.19 | 463,170 | +0.45(+1.33%) |
Mar 15, 2024 | 33.39 | 34.08 | 33.39 | 33.74 | 550,861 | -0.22(-0.65%) |
Mar 14, 2024 | 34.23 | 34.55 | 33.68 | 33.96 | 374,207 | -0.54(-1.57%) |
Mar 13, 2024 | 34.55 | 34.81 | 33.78 | 34.50 | 381,705 | -0.60(-1.71%) |
Mar 12, 2024 | 34.92 | 35.21 | 34.33 | 35.10 | 426,769 | +0.39(+1.12%) |
Mar 11, 2024 | 35.06 | 35.25 | 34.34 | 34.71 | 403,529 | -1.12(-3.13%) |
Mar 08, 2024 | 36.84 | 37.44 | 35.75 | 35.83 | 433,574 | -0.99(-2.69%) |
Mar 07, 2024 | 36.87 | 37.40 | 36.62 | 36.82 | 384,870 | +0.52(+1.43%) |
Mar 06, 2024 | 36.56 | 36.78 | 36.00 | 36.30 | 243,285 | +0.31(+0.86%) |
Mar 05, 2024 | 36.67 | 36.84 | 35.66 | 35.99 | 322,919 | -0.90(-2.44%) |
Mar 04, 2024 | 37.07 | 37.42 | 36.49 | 36.89 | 666,728 | -0.01(-0.03%) |
Mar 01, 2024 | 36.46 | 37.75 | 36.40 | 36.90 | 467,324 | +0.69(+1.91%) |
Feb 29, 2024 | 35.52 | 36.46 | 35.43 | 36.21 | 504,249 | +1.25(+3.58%) |
Feb 28, 2024 | 35.04 | 35.16 | 34.73 | 34.96 | 274,047 | -0.47(-1.33%) |
Feb 27, 2024 | 35.77 | 35.99 | 35.25 | 35.43 | 307,902 | -0.20(-0.56%) |
Feb 26, 2024 | 35.25 | 35.97 | 35.25 | 35.63 | 329,995 | +0.58(+1.65%) |
Feb 23, 2024 | 35.08 | 35.14 | 34.60 | 35.05 | 285,137 | +0.02(+0.06%) |
Feb 22, 2024 | 34.81 | 35.19 | 34.40 | 35.03 | 647,363 | +1.18(+3.49%) |
Feb 21, 2024 | 33.72 | 33.86 | 33.16 | 33.85 | 366,320 | +0.06(+0.18%) |
Feb 20, 2024 | 35.01 | 35.01 | 32.85 | 33.79 | 714,827 | -1.68(-4.74%) |
Feb 16, 2024 | 35.60 | 36.16 | 34.79 | 35.47 | 611,029 | +0.00(+0.00%) |
Feb 15, 2024 | 34.92 | 36.35 | 33.32 | 35.47 | 927,393 | +0.17(+0.48%) |
Feb 14, 2024 | 34.68 | 35.47 | 34.45 | 35.30 | 777,641 | +1.12(+3.28%) |
Feb 13, 2024 | 33.52 | 34.90 | 33.25 | 34.18 | 1,094,288 | -0.52(-1.50%) |
Feb 12, 2024 | 34.14 | 35.38 | 33.85 | 34.70 | 913,624 | +0.56(+1.64%) |
Feb 09, 2024 | 33.24 | 34.23 | 33.10 | 34.14 | 589,404 | +1.42(+4.34%) |
Feb 08, 2024 | 31.93 | 33.03 | 31.58 | 32.72 | 400,956 | +0.97(+3.06%) |
Feb 07, 2024 | 31.69 | 32.16 | 31.34 | 31.75 | 351,568 | +0.05(+0.16%) |
Feb 06, 2024 | 32.68 | 32.75 | 31.62 | 31.70 | 359,046 | -1.02(-3.12%) |
Feb 05, 2024 | 32.59 | 33.11 | 31.95 | 32.72 | 569,449 | +0.19(+0.58%) |
Feb 02, 2024 | 32.16 | 32.56 | 32.04 | 32.53 | 275,638 | +0.20(+0.62%) |
Feb 01, 2024 | 32.05 | 32.41 | 31.68 | 32.33 | 372,034 | +0.45(+1.41%) |
Jan 31, 2024 | 32.08 | 32.76 | 31.88 | 31.88 | 363,576 | -0.62(-1.91%) |
Jan 30, 2024 | 32.38 | 32.74 | 32.12 | 32.50 | 363,195 | -0.15(-0.46%) |
Jan 29, 2024 | 32.50 | 32.66 | 31.97 | 32.65 | 391,254 | +0.20(+0.62%) |
Jan 26, 2024 | 32.82 | 32.91 | 32.23 | 32.45 | 470,036 | -0.76(-2.29%) |
Jan 25, 2024 | 34.00 | 34.12 | 32.90 | 33.21 | 373,037 | -0.08(-0.24%) |
Jan 24, 2024 | 33.21 | 33.98 | 32.80 | 33.29 | 826,241 | +0.36(+1.09%) |
Jan 23, 2024 | 33.50 | 33.60 | 32.90 | 32.93 | 608,205 | -0.44(-1.32%) |
Jan 22, 2024 | 32.74 | 33.46 | 32.62 | 33.37 | 1,254,224 | +0.83(+2.55%) |
Jan 19, 2024 | 32.01 | 32.55 | 31.75 | 32.54 | 619,909 | +0.92(+2.91%) |
Jan 18, 2024 | 31.21 | 32.09 | 30.86 | 31.62 | 866,422 | +1.53(+5.08%) |
Jan 17, 2024 | 29.81 | 30.17 | 29.16 | 30.09 | 778,063 | +0.29(+0.97%) |
Jan 16, 2024 | 28.52 | 29.82 | 28.55 | 29.80 | 1,134,847 | +1.45(+5.11%) |
Jan 12, 2024 | 28.31 | 28.53 | 27.96 | 28.35 | 1,114,405 | +0.25(+0.89%) |
Jan 11, 2024 | 28.10 | 28.30 | 27.72 | 28.10 | 537,071 | -0.05(-0.18%) |
Jan 10, 2024 | 28.44 | 28.44 | 27.51 | 28.15 | 1,230,687 | -0.27(-0.95%) |
Jan 09, 2024 | 28.51 | 28.61 | 28.07 | 28.42 | 514,752 | -0.42(-1.46%) |
Jan 08, 2024 | 28.67 | 29.16 | 28.67 | 28.84 | 415,486 | +0.29(+1.02%) |
Jan 05, 2024 | 28.61 | 28.85 | 28.12 | 28.55 | 444,479 | -0.17(-0.59%) |
Jan 04, 2024 | 28.92 | 29.29 | 28.68 | 28.72 | 300,353 | -0.43(-1.48%) |
Jan 03, 2024 | 29.87 | 30.08 | 28.98 | 29.15 | 557,759 | -1.39(-4.55%) |