Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.30 | 38.66 | 38.12 | 38.34 | 62,027 | +0.05(+0.13%) |
Mar 27, 2024 | 37.55 | 38.36 | 37.13 | 38.29 | 101,564 | +0.92(+2.46%) |
Mar 26, 2024 | 37.18 | 37.68 | 37.08 | 37.37 | 151,168 | +0.39(+1.05%) |
Mar 25, 2024 | 37.26 | 37.65 | 36.76 | 36.98 | 65,511 | -0.26(-0.70%) |
Mar 22, 2024 | 37.16 | 37.33 | 36.96 | 37.24 | 45,534 | +0.06(+0.16%) |
Mar 21, 2024 | 36.00 | 37.33 | 35.99 | 37.18 | 101,593 | +1.22(+3.39%) |
Mar 20, 2024 | 35.27 | 36.09 | 35.08 | 35.96 | 84,342 | +0.18(+0.50%) |
Mar 19, 2024 | 34.57 | 35.81 | 34.57 | 35.78 | 113,930 | +1.11(+3.20%) |
Mar 18, 2024 | 34.50 | 35.04 | 34.25 | 34.67 | 94,547 | +0.07(+0.20%) |
Mar 15, 2024 | 35.05 | 35.37 | 34.45 | 34.60 | 170,730 | -0.57(-1.62%) |
Mar 14, 2024 | 35.95 | 35.95 | 35.17 | 35.17 | 69,466 | -0.95(-2.63%) |
Mar 13, 2024 | 35.54 | 36.27 | 35.54 | 36.12 | 81,788 | +0.12(+0.33%) |
Mar 12, 2024 | 35.38 | 36.46 | 35.12 | 36.00 | 122,734 | +0.77(+2.19%) |
Mar 11, 2024 | 35.54 | 35.54 | 35.08 | 35.23 | 107,974 | -0.34(-0.96%) |
Mar 08, 2024 | 35.75 | 36.22 | 35.31 | 35.57 | 99,345 | -0.15(-0.42%) |
Mar 07, 2024 | 35.49 | 35.91 | 32.79 | 35.72 | 98,483 | +0.47(+1.33%) |
Mar 06, 2024 | 34.85 | 35.58 | 34.73 | 35.25 | 64,215 | +0.64(+1.85%) |
Mar 05, 2024 | 34.49 | 35.15 | 34.49 | 34.61 | 72,137 | -0.20(-0.57%) |
Mar 04, 2024 | 34.64 | 35.26 | 34.50 | 34.81 | 62,800 | -0.08(-0.23%) |
Mar 01, 2024 | 35.41 | 35.46 | 34.84 | 34.89 | 86,219 | -0.60(-1.69%) |
Feb 29, 2024 | 35.68 | 35.91 | 35.00 | 35.49 | 64,520 | +0.46(+1.31%) |
Feb 28, 2024 | 35.12 | 35.92 | 34.85 | 35.03 | 103,199 | -0.30(-0.85%) |
Feb 27, 2024 | 35.71 | 35.80 | 34.97 | 35.33 | 79,507 | -0.25(-0.70%) |
Feb 26, 2024 | 34.03 | 36.22 | 34.03 | 35.58 | 144,627 | +1.26(+3.67%) |
Feb 23, 2024 | 34.44 | 34.84 | 33.97 | 34.32 | 59,195 | -0.09(-0.26%) |
Feb 22, 2024 | 34.60 | 35.28 | 34.27 | 34.41 | 126,047 | -0.22(-0.64%) |
Feb 21, 2024 | 34.74 | 34.75 | 34.06 | 34.63 | 120,922 | -0.16(-0.46%) |
Feb 20, 2024 | 34.64 | 34.99 | 34.34 | 34.79 | 113,299 | -0.23(-0.66%) |
Feb 16, 2024 | 34.86 | 35.24 | 34.69 | 35.02 | 91,665 | -0.18(-0.51%) |
Feb 15, 2024 | 34.48 | 35.36 | 34.27 | 35.20 | 89,451 | +0.69(+2.00%) |
Feb 14, 2024 | 33.49 | 34.60 | 33.30 | 34.51 | 238,751 | +1.48(+4.48%) |
Feb 13, 2024 | 33.52 | 33.58 | 32.59 | 33.03 | 200,399 | -1.13(-3.31%) |
Feb 12, 2024 | 32.46 | 34.50 | 32.40 | 34.16 | 167,679 | +1.48(+4.53%) |
Feb 09, 2024 | 33.16 | 33.68 | 32.12 | 32.68 | 196,338 | -0.42(-1.27%) |
Feb 08, 2024 | 35.23 | 35.81 | 33.10 | 33.10 | 396,701 | -2.76(-7.70%) |
Feb 07, 2024 | 36.01 | 37.84 | 34.33 | 35.86 | 937,106 | +5.78(+19.22%) |
Feb 06, 2024 | 30.03 | 30.45 | 29.23 | 30.08 | 167,908 | +0.17(+0.57%) |
Feb 05, 2024 | 28.85 | 30.20 | 28.79 | 29.91 | 118,114 | +1.10(+3.82%) |
Feb 02, 2024 | 29.46 | 29.67 | 28.75 | 28.81 | 96,664 | -0.96(-3.22%) |
Feb 01, 2024 | 29.86 | 30.98 | 29.35 | 29.77 | 75,662 | -0.06(-0.20%) |
Jan 31, 2024 | 30.71 | 30.77 | 28.97 | 29.83 | 183,655 | -1.15(-3.71%) |
Jan 30, 2024 | 31.75 | 32.02 | 30.78 | 30.98 | 61,102 | -0.59(-1.87%) |
Jan 29, 2024 | 30.52 | 31.59 | 30.12 | 31.57 | 121,775 | +0.98(+3.20%) |
Jan 26, 2024 | 30.51 | 30.93 | 30.29 | 30.59 | 120,981 | +0.43(+1.43%) |
Jan 25, 2024 | 30.11 | 30.43 | 29.78 | 30.16 | 114,152 | +0.42(+1.41%) |
Jan 24, 2024 | 31.40 | 31.40 | 29.70 | 29.74 | 84,034 | -1.30(-4.19%) |
Jan 23, 2024 | 31.00 | 31.59 | 30.79 | 31.04 | 79,809 | +0.32(+1.04%) |
Jan 22, 2024 | 30.55 | 31.16 | 30.45 | 30.72 | 78,132 | +0.43(+1.42%) |
Jan 19, 2024 | 30.96 | 31.15 | 30.13 | 30.29 | 77,053 | -0.76(-2.45%) |
Jan 18, 2024 | 31.59 | 31.60 | 30.00 | 31.05 | 133,799 | -0.58(-1.83%) |
Jan 17, 2024 | 31.53 | 31.95 | 31.47 | 31.63 | 63,763 | -0.54(-1.68%) |
Jan 16, 2024 | 32.28 | 32.31 | 31.99 | 32.17 | 37,686 | -0.19(-0.59%) |
Jan 12, 2024 | 32.43 | 32.55 | 32.10 | 32.36 | 44,860 | +0.39(+1.22%) |
Jan 11, 2024 | 31.93 | 32.09 | 31.36 | 31.97 | 68,700 | -0.13(-0.40%) |
Jan 10, 2024 | 31.56 | 32.29 | 31.56 | 32.10 | 80,806 | +0.34(+1.07%) |
Jan 09, 2024 | 30.84 | 31.91 | 30.63 | 31.76 | 79,302 | +0.66(+2.12%) |
Jan 08, 2024 | 30.65 | 31.31 | 30.62 | 31.10 | 42,858 | +0.39(+1.27%) |
Jan 05, 2024 | 30.81 | 31.10 | 30.59 | 30.71 | 60,679 | -0.16(-0.52%) |
Jan 04, 2024 | 31.01 | 31.27 | 30.80 | 30.87 | 49,873 | -0.01(-0.03%) |
Jan 03, 2024 | 32.23 | 32.38 | 30.77 | 30.88 | 110,828 | -1.44(-4.46%) |