Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.76 | 0 | +0.64(+1.82%) | |||
Mar 27, 2024 | 34.15 | 35.15 | 33.91 | 35.12 | 2,281,563 | +0.86(+2.51%) |
Mar 26, 2024 | 35.96 | 36.25 | 34.14 | 34.26 | 2,627,426 | -1.79(-4.97%) |
Mar 25, 2024 | 35.04 | 36.20 | 35.04 | 36.05 | 806,053 | +1.21(+3.47%) |
Mar 22, 2024 | 35.32 | 35.43 | 34.78 | 34.84 | 373,767 | -0.46(-1.30%) |
Mar 21, 2024 | 35.09 | 35.55 | 34.90 | 35.30 | 715,413 | +0.10(+0.28%) |
Mar 20, 2024 | 34.16 | 35.38 | 34.09 | 35.20 | 863,096 | +0.68(+1.97%) |
Mar 19, 2024 | 33.64 | 34.68 | 33.64 | 34.52 | 817,542 | +0.78(+2.31%) |
Mar 18, 2024 | 33.50 | 34.23 | 33.47 | 33.74 | 899,784 | +0.18(+0.54%) |
Mar 15, 2024 | 33.71 | 34.23 | 33.24 | 33.56 | 2,879,371 | -0.30(-0.89%) |
Mar 14, 2024 | 34.13 | 34.35 | 33.70 | 33.86 | 1,107,934 | -0.13(-0.38%) |
Mar 13, 2024 | 33.00 | 34.33 | 33.00 | 33.99 | 1,490,534 | +1.30(+3.98%) |
Mar 12, 2024 | 32.35 | 32.75 | 32.18 | 32.69 | 1,025,191 | +0.26(+0.80%) |
Mar 11, 2024 | 31.91 | 32.51 | 31.68 | 32.43 | 671,245 | +0.38(+1.19%) |
Mar 08, 2024 | 31.76 | 32.42 | 31.76 | 32.05 | 581,089 | +0.28(+0.88%) |
Mar 07, 2024 | 31.84 | 32.17 | 31.67 | 31.77 | 538,328 | -0.13(-0.41%) |
Mar 06, 2024 | 32.24 | 32.32 | 31.71 | 31.90 | 537,363 | +0.18(+0.57%) |
Mar 05, 2024 | 31.27 | 31.98 | 31.27 | 31.72 | 1,284,908 | +0.36(+1.15%) |
Mar 04, 2024 | 31.87 | 32.05 | 31.33 | 31.36 | 1,486,132 | -0.50(-1.57%) |
Mar 01, 2024 | 31.48 | 32.10 | 31.36 | 31.86 | 985,448 | +0.70(+2.25%) |
Feb 29, 2024 | 31.44 | 31.62 | 31.05 | 31.16 | 1,228,278 | -0.06(-0.19%) |
Feb 28, 2024 | 31.38 | 31.80 | 31.03 | 31.22 | 897,802 | -0.34(-1.08%) |
Feb 27, 2024 | 30.89 | 31.75 | 30.86 | 31.56 | 1,188,828 | +0.73(+2.37%) |
Feb 26, 2024 | 31.17 | 31.52 | 30.82 | 30.83 | 740,686 | -0.45(-1.44%) |
Feb 23, 2024 | 30.93 | 31.70 | 30.70 | 31.28 | 1,244,032 | +0.00(+0.00%) |
Feb 22, 2024 | 32.20 | 32.41 | 31.08 | 31.28 | 2,006,042 | -1.36(-4.17%) |
Feb 21, 2024 | 32.43 | 33.24 | 32.43 | 32.64 | 880,208 | +0.41(+1.27%) |
Feb 20, 2024 | 32.50 | 32.84 | 32.19 | 32.23 | 852,320 | -0.55(-1.68%) |
Feb 16, 2024 | 32.58 | 33.17 | 32.14 | 32.78 | 1,413,499 | +0.28(+0.86%) |
Feb 15, 2024 | 30.98 | 32.72 | 30.98 | 32.50 | 1,350,765 | +1.57(+5.08%) |
Feb 14, 2024 | 31.03 | 31.42 | 30.68 | 30.93 | 952,416 | +0.30(+0.98%) |
Feb 13, 2024 | 31.24 | 31.49 | 30.45 | 30.63 | 1,332,130 | -0.94(-2.98%) |
Feb 12, 2024 | 31.00 | 31.98 | 31.00 | 31.57 | 934,329 | +0.74(+2.40%) |
Feb 09, 2024 | 31.72 | 31.80 | 30.79 | 30.83 | 1,077,760 | -0.79(-2.50%) |
Feb 08, 2024 | 31.59 | 31.84 | 31.26 | 31.62 | 1,098,633 | +0.13(+0.41%) |
Feb 07, 2024 | 31.75 | 31.94 | 31.21 | 31.49 | 1,358,354 | -0.09(-0.28%) |
Feb 06, 2024 | 31.09 | 31.88 | 30.90 | 31.58 | 1,615,209 | +0.68(+2.20%) |
Feb 05, 2024 | 31.12 | 31.30 | 30.52 | 30.90 | 1,540,152 | -0.42(-1.34%) |
Feb 02, 2024 | 31.57 | 31.76 | 31.19 | 31.32 | 1,855,056 | -0.49(-1.54%) |