Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.83 | 35.96 | 34.70 | 35.66 | 1,160,217 | +0.79(+2.27%) |
Mar 27, 2024 | 35.15 | 35.55 | 34.76 | 34.87 | 1,052,448 | -0.28(-0.80%) |
Mar 26, 2024 | 36.32 | 36.47 | 35.13 | 35.15 | 850,971 | -1.01(-2.79%) |
Mar 25, 2024 | 36.77 | 37.02 | 35.84 | 36.16 | 540,337 | -0.26(-0.71%) |
Mar 22, 2024 | 36.56 | 36.67 | 35.96 | 36.42 | 551,272 | -0.27(-0.74%) |
Mar 21, 2024 | 36.90 | 37.34 | 36.55 | 36.69 | 840,073 | -0.09(-0.24%) |
Mar 20, 2024 | 35.82 | 36.99 | 35.53 | 36.78 | 790,715 | +0.54(+1.49%) |
Mar 19, 2024 | 35.50 | 36.46 | 35.50 | 36.24 | 938,912 | +0.66(+1.85%) |
Mar 18, 2024 | 36.03 | 36.07 | 35.37 | 35.58 | 776,781 | -0.32(-0.89%) |
Mar 15, 2024 | 34.64 | 36.15 | 34.64 | 35.90 | 2,243,928 | +1.48(+4.30%) |
Mar 14, 2024 | 34.90 | 35.26 | 33.79 | 34.42 | 1,074,818 | -0.28(-0.81%) |
Mar 13, 2024 | 33.26 | 34.89 | 33.26 | 34.70 | 1,178,049 | +2.16(+6.64%) |
Mar 12, 2024 | 32.88 | 33.36 | 32.51 | 32.54 | 670,952 | -0.35(-1.06%) |
Mar 11, 2024 | 33.05 | 33.41 | 32.56 | 32.89 | 610,298 | -0.20(-0.60%) |
Mar 08, 2024 | 33.59 | 33.87 | 32.72 | 33.09 | 772,004 | -0.56(-1.66%) |
Mar 07, 2024 | 32.41 | 33.90 | 32.41 | 33.65 | 695,846 | +1.45(+4.50%) |
Mar 06, 2024 | 32.43 | 32.64 | 31.72 | 32.20 | 847,726 | +0.05(+0.16%) |
Mar 05, 2024 | 32.07 | 32.66 | 31.82 | 32.15 | 789,911 | +0.03(+0.09%) |
Mar 04, 2024 | 32.86 | 33.42 | 32.11 | 32.12 | 875,377 | -0.65(-1.98%) |
Mar 01, 2024 | 32.99 | 33.43 | 32.44 | 32.77 | 1,044,766 | +0.09(+0.28%) |
Feb 29, 2024 | 31.61 | 32.74 | 31.49 | 32.68 | 1,272,507 | +1.09(+3.46%) |
Feb 28, 2024 | 32.61 | 32.73 | 31.53 | 31.59 | 1,296,599 | -1.48(-4.47%) |
Feb 27, 2024 | 33.07 | 33.53 | 32.88 | 33.06 | 901,875 | +0.01(+0.03%) |
Feb 26, 2024 | 32.70 | 33.66 | 32.58 | 33.05 | 1,249,097 | +0.13(+0.39%) |
Feb 23, 2024 | 31.91 | 33.01 | 31.58 | 32.93 | 1,366,798 | +0.95(+2.96%) |
Feb 22, 2024 | 32.90 | 32.96 | 31.67 | 31.98 | 1,928,925 | -0.96(-2.90%) |
Feb 21, 2024 | 33.85 | 34.39 | 32.30 | 32.94 | 1,747,962 | -1.01(-2.99%) |
Feb 20, 2024 | 34.48 | 34.48 | 33.43 | 33.95 | 1,593,547 | -0.57(-1.65%) |
Feb 16, 2024 | 35.19 | 35.22 | 34.46 | 34.52 | 1,023,060 | -0.61(-1.74%) |
Feb 15, 2024 | 34.72 | 35.56 | 34.60 | 35.13 | 951,123 | +0.41(+1.19%) |
Feb 14, 2024 | 34.97 | 35.21 | 33.98 | 34.72 | 974,341 | +0.17(+0.48%) |
Feb 13, 2024 | 34.55 | 34.92 | 34.03 | 34.55 | 762,553 | -0.37(-1.07%) |
Feb 12, 2024 | 34.77 | 35.31 | 34.73 | 34.93 | 624,895 | +0.20(+0.57%) |
Feb 09, 2024 | 34.52 | 34.98 | 34.29 | 34.73 | 563,501 | +0.24(+0.69%) |
Feb 08, 2024 | 34.07 | 34.91 | 33.91 | 34.49 | 688,987 | +0.54(+1.60%) |
Feb 07, 2024 | 33.08 | 34.16 | 32.87 | 33.95 | 679,100 | +0.96(+2.90%) |
Feb 06, 2024 | 33.51 | 34.09 | 32.98 | 33.00 | 797,426 | -0.45(-1.35%) |
Feb 05, 2024 | 32.64 | 33.63 | 32.17 | 33.45 | 631,952 | +0.42(+1.28%) |
Feb 02, 2024 | 33.27 | 33.86 | 32.65 | 33.02 | 803,231 | -0.27(-0.80%) |
Feb 01, 2024 | 33.46 | 34.01 | 32.41 | 33.29 | 1,164,632 | +0.07(+0.21%) |
Jan 31, 2024 | 33.98 | 34.32 | 33.21 | 33.22 | 1,318,999 | -0.75(-2.20%) |
Jan 30, 2024 | 31.65 | 33.98 | 31.51 | 33.97 | 1,160,136 | +1.92(+5.99%) |
Jan 29, 2024 | 31.86 | 32.14 | 31.59 | 32.05 | 756,190 | +0.11(+0.34%) |
Jan 26, 2024 | 30.74 | 31.96 | 30.44 | 31.94 | 872,077 | +1.31(+4.28%) |
Jan 25, 2024 | 30.59 | 30.94 | 30.14 | 30.63 | 676,102 | +0.41(+1.37%) |
Jan 24, 2024 | 30.14 | 30.31 | 29.90 | 30.22 | 708,369 | +0.28(+0.92%) |
Jan 23, 2024 | 29.88 | 30.30 | 29.75 | 29.94 | 658,661 | +0.09(+0.30%) |
Jan 22, 2024 | 29.55 | 30.07 | 29.37 | 29.85 | 675,135 | +0.31(+1.03%) |
Jan 19, 2024 | 29.36 | 29.57 | 28.93 | 29.55 | 579,014 | +0.29(+0.98%) |
Jan 18, 2024 | 29.00 | 29.28 | 28.35 | 29.26 | 765,184 | +0.34(+1.19%) |
Jan 17, 2024 | 29.40 | 29.55 | 28.89 | 28.92 | 793,763 | -0.76(-2.56%) |
Jan 16, 2024 | 30.31 | 30.58 | 29.66 | 29.68 | 825,195 | -0.70(-2.30%) |
Jan 12, 2024 | 30.42 | 30.54 | 30.02 | 30.38 | 452,177 | +0.52(+1.75%) |
Jan 11, 2024 | 29.88 | 30.25 | 29.69 | 29.85 | 794,207 | +0.16(+0.53%) |
Jan 10, 2024 | 31.10 | 31.10 | 29.56 | 29.70 | 1,098,403 | -1.30(-4.19%) |
Jan 09, 2024 | 31.13 | 31.48 | 30.62 | 31.00 | 1,400,019 | -0.19(-0.60%) |
Jan 08, 2024 | 30.15 | 31.22 | 29.98 | 31.18 | 1,145,960 | +0.46(+1.51%) |
Jan 05, 2024 | 30.87 | 30.92 | 30.45 | 30.72 | 840,225 | +0.05(+0.16%) |
Jan 04, 2024 | 30.77 | 31.44 | 30.43 | 30.67 | 1,135,843 | +0.07(+0.23%) |
Jan 03, 2024 | 30.44 | 31.08 | 30.29 | 30.60 | 893,896 | -0.08(-0.26%) |