Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.29 | 33.60 | 33.29 | 33.47 | 792,897 | +0.23(+0.69%) |
Mar 27, 2024 | 32.72 | 33.29 | 32.66 | 33.24 | 878,549 | +0.80(+2.47%) |
Mar 26, 2024 | 32.68 | 32.91 | 32.44 | 32.44 | 771,139 | -0.26(-0.80%) |
Mar 25, 2024 | 32.64 | 32.96 | 32.63 | 32.70 | 733,766 | -0.02(-0.06%) |
Mar 22, 2024 | 33.02 | 33.16 | 32.71 | 32.72 | 636,690 | -0.34(-1.03%) |
Mar 21, 2024 | 32.89 | 33.17 | 32.61 | 33.06 | 1,518,426 | +0.25(+0.76%) |
Mar 20, 2024 | 31.44 | 33.03 | 31.34 | 32.81 | 1,886,870 | +1.44(+4.59%) |
Mar 19, 2024 | 30.92 | 31.43 | 30.80 | 31.37 | 761,095 | +0.49(+1.59%) |
Mar 18, 2024 | 31.19 | 31.46 | 30.73 | 30.88 | 1,104,812 | -0.47(-1.50%) |
Mar 15, 2024 | 31.48 | 31.84 | 31.11 | 31.35 | 11,945,696 | -0.26(-0.82%) |
Mar 14, 2024 | 31.50 | 31.86 | 31.29 | 31.61 | 1,500,830 | -0.07(-0.22%) |
Mar 13, 2024 | 31.60 | 32.11 | 31.52 | 31.68 | 1,625,954 | +0.07(+0.22%) |
Mar 12, 2024 | 31.27 | 31.74 | 31.18 | 31.61 | 2,377,547 | +0.17(+0.54%) |
Mar 11, 2024 | 30.05 | 31.61 | 29.95 | 31.44 | 4,044,982 | +1.93(+6.54%) |
Mar 08, 2024 | 29.75 | 29.94 | 29.50 | 29.51 | 1,107,376 | -0.11(-0.37%) |
Mar 07, 2024 | 29.97 | 30.41 | 29.59 | 29.62 | 864,824 | -0.22(-0.74%) |
Mar 06, 2024 | 29.52 | 30.32 | 29.45 | 29.84 | 1,148,991 | +0.45(+1.53%) |
Mar 05, 2024 | 29.07 | 29.50 | 29.07 | 29.39 | 1,354,663 | +0.27(+0.93%) |
Mar 04, 2024 | 29.04 | 29.54 | 28.98 | 29.12 | 1,250,148 | +0.30(+1.04%) |
Mar 01, 2024 | 29.14 | 29.27 | 28.70 | 28.82 | 1,050,464 | -0.32(-1.10%) |
Feb 29, 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 3,518,262 | +0.15(+0.52%) |
Feb 28, 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 2,700,394 | +1.02(+3.65%) |
Feb 27, 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 949,617 | +0.38(+1.38%) |
Feb 26, 2024 | 27.35 | 27.62 | 27.21 | 27.59 | 1,195,026 | +0.14(+0.51%) |
Feb 23, 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 1,059,311 | +0.23(+0.86%) |
Feb 22, 2024 | 27.21 | 27.40 | 26.98 | 27.21 | 1,148,835 | -0.11(-0.40%) |
Feb 21, 2024 | 27.34 | 27.54 | 27.17 | 27.32 | 947,215 | +0.08(+0.29%) |
Feb 20, 2024 | 27.23 | 27.47 | 27.15 | 27.24 | 1,264,112 | -0.27(-0.97%) |
Feb 16, 2024 | 27.82 | 27.99 | 27.44 | 27.51 | 2,077,718 | -0.40(-1.42%) |
Feb 15, 2024 | 28.13 | 28.18 | 27.66 | 27.91 | 2,895,903 | -0.02(-0.07%) |
Feb 14, 2024 | 27.94 | 28.01 | 27.66 | 27.93 | 1,098,394 | +0.23(+0.82%) |
Feb 13, 2024 | 27.25 | 27.88 | 27.11 | 27.70 | 1,513,942 | -0.03(-0.11%) |
Feb 12, 2024 | 27.34 | 27.97 | 27.34 | 27.73 | 1,438,720 | +0.48(+1.75%) |
Feb 09, 2024 | 27.15 | 27.31 | 26.72 | 27.25 | 1,815,812 | +0.21(+0.77%) |
Feb 08, 2024 | 27.55 | 27.58 | 25.88 | 27.05 | 1,988,479 | -1.04(-3.70%) |
Feb 07, 2024 | 28.34 | 28.34 | 27.92 | 28.09 | 991,414 | -0.25(-0.87%) |
Feb 06, 2024 | 28.04 | 28.45 | 28.04 | 28.33 | 683,213 | +0.23(+0.81%) |
Feb 05, 2024 | 28.60 | 28.60 | 27.94 | 28.11 | 791,415 | -0.74(-2.58%) |
Feb 02, 2024 | 28.84 | 29.05 | 28.77 | 28.85 | 828,381 | -0.23(-0.78%) |
Feb 01, 2024 | 28.74 | 29.10 | 28.32 | 29.08 | 1,005,097 | +0.36(+1.24%) |
Jan 31, 2024 | 29.28 | 29.33 | 28.68 | 28.72 | 902,470 | -0.64(-2.19%) |
Jan 30, 2024 | 28.99 | 29.43 | 28.99 | 29.37 | 713,198 | +0.25(+0.85%) |
Jan 29, 2024 | 28.94 | 29.24 | 28.83 | 29.12 | 691,570 | +0.12(+0.41%) |
Jan 26, 2024 | 28.95 | 29.12 | 28.85 | 29.00 | 664,812 | +0.16(+0.55%) |
Jan 25, 2024 | 29.24 | 29.31 | 28.67 | 28.84 | 956,332 | -0.08(-0.27%) |
Jan 24, 2024 | 29.10 | 29.16 | 28.89 | 28.92 | 751,784 | +0.08(+0.27%) |
Jan 23, 2024 | 29.21 | 29.31 | 28.83 | 28.84 | 641,055 | -0.22(-0.75%) |
Jan 22, 2024 | 29.08 | 29.25 | 28.87 | 29.06 | 878,363 | +0.21(+0.72%) |
Jan 19, 2024 | 28.36 | 28.89 | 28.17 | 28.85 | 708,205 | +0.55(+1.93%) |
Jan 18, 2024 | 28.34 | 28.36 | 27.88 | 28.31 | 695,311 | +0.15(+0.53%) |
Jan 17, 2024 | 27.83 | 28.18 | 27.78 | 28.16 | 645,680 | -0.06(-0.21%) |
Jan 16, 2024 | 28.31 | 28.47 | 28.03 | 28.22 | 657,757 | -0.40(-1.39%) |
Jan 12, 2024 | 28.51 | 28.67 | 28.25 | 28.61 | 764,331 | +0.29(+1.01%) |
Jan 11, 2024 | 28.54 | 28.64 | 27.80 | 28.32 | 1,644,008 | -0.22(-0.76%) |
Jan 10, 2024 | 28.33 | 28.70 | 28.32 | 28.54 | 1,671,291 | +0.29(+1.02%) |
Jan 09, 2024 | 28.70 | 28.71 | 28.24 | 28.26 | 1,055,026 | -0.72(-2.50%) |
Jan 08, 2024 | 28.64 | 28.98 | 28.58 | 28.98 | 834,621 | +0.39(+1.35%) |
Jan 05, 2024 | 28.31 | 28.84 | 28.26 | 28.59 | 951,131 | +0.15(+0.52%) |
Jan 04, 2024 | 28.16 | 28.46 | 28.13 | 28.44 | 1,170,638 | +0.34(+1.20%) |
Jan 03, 2024 | 28.15 | 28.56 | 28.03 | 28.11 | 1,353,107 | -0.35(-1.22%) |