Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.80 | 34.91 | 34.80 | 34.83 | 352,116 | +0.02(+0.06%) |
Mar 27, 2024 | 34.82 | 34.84 | 34.80 | 34.81 | 402,483 | +0.02(+0.06%) |
Mar 26, 2024 | 34.83 | 34.95 | 34.79 | 34.79 | 255,851 | -0.04(-0.11%) |
Mar 25, 2024 | 34.81 | 34.84 | 34.80 | 34.83 | 487,083 | +0.02(+0.06%) |
Mar 22, 2024 | 34.80 | 34.82 | 34.79 | 34.81 | 344,884 | +0.02(+0.06%) |
Mar 21, 2024 | 34.85 | 34.89 | 34.75 | 34.79 | 1,076,772 | +0.08(+0.23%) |
Mar 20, 2024 | 34.75 | 34.78 | 34.70 | 34.71 | 568,018 | -0.06(-0.17%) |
Mar 19, 2024 | 34.75 | 34.80 | 34.74 | 34.77 | 979,026 | +0.00(+0.00%) |
Mar 18, 2024 | 34.73 | 34.80 | 34.72 | 34.77 | 584,145 | +0.04(+0.12%) |
Mar 15, 2024 | 34.70 | 34.81 | 34.69 | 34.73 | 1,573,381 | +0.01(+0.03%) |
Mar 14, 2024 | 34.73 | 34.80 | 34.70 | 34.72 | 288,580 | +0.01(+0.03%) |
Mar 13, 2024 | 34.75 | 34.83 | 34.70 | 34.71 | 522,633 | -0.04(-0.12%) |
Mar 12, 2024 | 34.85 | 34.85 | 34.74 | 34.75 | 936,698 | -0.10(-0.29%) |
Mar 11, 2024 | 34.95 | 35.01 | 34.85 | 34.85 | 842,118 | -0.16(-0.46%) |
Mar 08, 2024 | 35.10 | 35.24 | 35.01 | 35.01 | 292,092 | -0.09(-0.26%) |
Mar 07, 2024 | 35.16 | 35.19 | 35.01 | 35.10 | 564,303 | -0.05(-0.14%) |
Mar 06, 2024 | 35.28 | 35.40 | 35.05 | 35.15 | 748,670 | -0.14(-0.40%) |
Mar 05, 2024 | 35.40 | 35.40 | 35.12 | 35.29 | 1,154,276 | -0.30(-0.84%) |
Mar 04, 2024 | 35.40 | 35.68 | 35.33 | 35.59 | 1,248,585 | +0.02(+0.06%) |
Mar 01, 2024 | 35.30 | 35.70 | 34.81 | 35.57 | 4,176,737 | +7.30(+25.82%) |
Feb 29, 2024 | 28.25 | 28.29 | 28.22 | 28.27 | 1,066,184 | +0.04(+0.14%) |
Feb 28, 2024 | 28.24 | 28.26 | 28.23 | 28.23 | 976,874 | -0.01(-0.04%) |
Feb 27, 2024 | 28.33 | 28.37 | 28.24 | 28.24 | 1,065,506 | -0.09(-0.32%) |
Feb 26, 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 823,757 | +0.00(+0.00%) |
Feb 23, 2024 | 28.26 | 28.35 | 28.24 | 28.33 | 1,012,753 | +0.08(+0.28%) |
Feb 22, 2024 | 28.35 | 28.39 | 28.23 | 28.25 | 2,034,949 | -0.13(-0.46%) |
Feb 21, 2024 | 28.25 | 28.40 | 28.24 | 28.38 | 1,389,545 | +0.09(+0.32%) |
Feb 20, 2024 | 28.21 | 28.31 | 28.20 | 28.29 | 1,311,445 | +0.08(+0.28%) |
Feb 16, 2024 | 28.19 | 28.29 | 28.19 | 28.21 | 2,925,444 | -0.02(-0.07%) |
Feb 15, 2024 | 28.21 | 28.24 | 28.18 | 28.23 | 2,108,145 | +0.05(+0.18%) |
Feb 14, 2024 | 28.22 | 28.26 | 28.16 | 28.18 | 2,444,290 | +0.01(+0.04%) |
Feb 13, 2024 | 28.18 | 28.21 | 28.13 | 28.17 | 2,548,745 | +0.00(+0.00%) |
Feb 12, 2024 | 28.17 | 28.25 | 28.16 | 28.17 | 1,167,524 | -0.01(-0.04%) |
Feb 09, 2024 | 28.15 | 28.23 | 28.15 | 28.18 | 1,778,485 | +0.04(+0.14%) |
Feb 08, 2024 | 28.17 | 28.24 | 28.13 | 28.14 | 2,330,765 | -0.06(-0.21%) |
Feb 07, 2024 | 28.17 | 28.20 | 28.12 | 28.20 | 4,023,217 | +0.05(+0.18%) |
Feb 06, 2024 | 28.21 | 28.27 | 28.13 | 28.15 | 3,747,092 | -0.02(-0.07%) |
Feb 05, 2024 | 28.11 | 28.25 | 28.05 | 28.17 | 16,751,481 | +4.38(+18.41%) |
Feb 02, 2024 | 23.54 | 24.33 | 23.47 | 23.79 | 462,345 | -0.11(-0.46%) |
Feb 01, 2024 | 22.46 | 23.92 | 22.26 | 23.90 | 547,912 | +1.54(+6.89%) |
Jan 31, 2024 | 22.61 | 23.24 | 22.30 | 22.36 | 470,800 | -0.33(-1.45%) |
Jan 30, 2024 | 22.78 | 22.95 | 22.38 | 22.69 | 654,649 | -0.24(-1.05%) |
Jan 29, 2024 | 22.23 | 22.96 | 22.06 | 22.93 | 271,103 | +0.87(+3.94%) |
Jan 26, 2024 | 22.19 | 22.39 | 22.03 | 22.06 | 196,894 | -0.07(-0.32%) |
Jan 25, 2024 | 22.78 | 22.80 | 21.93 | 22.13 | 284,136 | -0.10(-0.45%) |
Jan 24, 2024 | 22.74 | 23.00 | 22.20 | 22.23 | 240,801 | -0.16(-0.71%) |
Jan 23, 2024 | 22.87 | 22.92 | 22.25 | 22.39 | 317,150 | -0.22(-0.97%) |
Jan 22, 2024 | 21.86 | 22.71 | 21.85 | 22.61 | 458,082 | +0.92(+4.24%) |
Jan 19, 2024 | 22.09 | 22.23 | 21.48 | 21.69 | 315,036 | -0.22(-1.00%) |
Jan 18, 2024 | 21.82 | 22.00 | 21.38 | 21.91 | 294,317 | +0.26(+1.20%) |
Jan 17, 2024 | 21.32 | 21.79 | 21.01 | 21.65 | 443,299 | +0.00(+0.00%) |
Jan 16, 2024 | 21.74 | 21.85 | 21.42 | 21.65 | 398,405 | -0.37(-1.68%) |
Jan 12, 2024 | 22.12 | 22.38 | 21.78 | 22.02 | 510,976 | +0.07(+0.32%) |
Jan 11, 2024 | 21.95 | 22.00 | 21.37 | 21.95 | 283,059 | -0.04(-0.18%) |
Jan 10, 2024 | 22.03 | 22.19 | 21.61 | 21.99 | 357,699 | +0.11(+0.50%) |
Jan 09, 2024 | 21.82 | 22.01 | 21.55 | 21.88 | 343,069 | -0.07(-0.32%) |
Jan 08, 2024 | 21.66 | 22.03 | 21.65 | 21.95 | 352,149 | +0.40(+1.86%) |
Jan 05, 2024 | 21.49 | 21.88 | 21.40 | 21.55 | 361,968 | -0.20(-0.92%) |
Jan 04, 2024 | 21.58 | 21.91 | 21.39 | 21.75 | 395,662 | +0.10(+0.46%) |
Jan 03, 2024 | 22.26 | 22.61 | 21.61 | 21.65 | 552,340 | -1.10(-4.84%) |