Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.84 | 32.95 | 31.53 | 32.31 | 1,260,187 | -0.21(-0.65%) |
Mar 27, 2024 | 31.56 | 33.13 | 31.27 | 32.52 | 932,769 | +1.09(+3.47%) |
Mar 26, 2024 | 31.34 | 32.03 | 31.15 | 31.43 | 801,326 | +0.21(+0.67%) |
Mar 25, 2024 | 32.42 | 32.78 | 31.04 | 31.22 | 888,913 | -0.98(-3.04%) |
Mar 22, 2024 | 32.95 | 33.00 | 31.53 | 32.20 | 1,447,789 | -0.89(-2.69%) |
Mar 21, 2024 | 35.75 | 35.97 | 31.93 | 33.09 | 3,532,943 | +1.52(+4.81%) |
Mar 20, 2024 | 30.84 | 31.63 | 30.18 | 31.57 | 795,165 | +0.48(+1.54%) |
Mar 19, 2024 | 30.00 | 31.70 | 29.95 | 31.09 | 1,024,153 | +0.82(+2.71%) |
Mar 18, 2024 | 30.33 | 30.81 | 29.99 | 30.27 | 1,236,581 | -0.26(-0.85%) |
Mar 15, 2024 | 30.58 | 31.07 | 30.02 | 30.53 | 1,785,212 | -0.17(-0.55%) |
Mar 14, 2024 | 31.98 | 31.98 | 29.71 | 30.70 | 1,601,518 | -1.12(-3.52%) |
Mar 13, 2024 | 32.46 | 32.69 | 30.49 | 31.82 | 1,151,789 | +0.32(+1.02%) |
Mar 12, 2024 | 32.16 | 32.48 | 31.32 | 31.50 | 1,042,732 | -0.44(-1.38%) |
Mar 11, 2024 | 31.69 | 32.46 | 31.31 | 31.94 | 904,918 | +0.25(+0.79%) |
Mar 08, 2024 | 32.89 | 33.69 | 31.35 | 31.69 | 1,646,933 | -0.75(-2.31%) |
Mar 07, 2024 | 33.12 | 33.43 | 32.38 | 32.44 | 873,927 | -0.62(-1.88%) |
Mar 06, 2024 | 34.45 | 34.83 | 32.90 | 33.06 | 1,933,230 | -0.91(-2.68%) |
Mar 05, 2024 | 34.68 | 35.21 | 33.91 | 33.97 | 837,808 | -0.77(-2.22%) |
Mar 04, 2024 | 35.59 | 35.85 | 33.73 | 34.74 | 1,115,151 | -0.56(-1.59%) |
Mar 01, 2024 | 35.63 | 37.15 | 35.25 | 35.30 | 995,840 | -0.07(-0.20%) |
Feb 29, 2024 | 38.31 | 38.31 | 34.85 | 35.37 | 1,587,206 | -2.29(-6.08%) |
Feb 28, 2024 | 37.59 | 38.21 | 36.88 | 37.66 | 1,082,089 | -0.70(-1.82%) |
Feb 27, 2024 | 38.42 | 39.55 | 38.16 | 38.36 | 1,278,181 | +0.21(+0.55%) |
Feb 26, 2024 | 36.64 | 38.48 | 36.64 | 38.15 | 942,330 | +1.15(+3.11%) |
Feb 23, 2024 | 35.94 | 37.45 | 35.94 | 37.00 | 899,591 | +1.01(+2.81%) |
Feb 22, 2024 | 36.45 | 36.67 | 35.83 | 35.99 | 958,977 | -0.51(-1.40%) |
Feb 21, 2024 | 37.50 | 37.96 | 36.02 | 36.50 | 859,402 | -1.00(-2.67%) |
Feb 20, 2024 | 38.14 | 39.20 | 37.44 | 37.50 | 1,444,878 | +0.36(+0.97%) |
Feb 16, 2024 | 37.41 | 37.78 | 36.89 | 37.14 | 614,251 | -0.66(-1.75%) |
Feb 15, 2024 | 38.07 | 38.91 | 37.31 | 37.80 | 1,200,058 | +0.00(+0.00%) |
Feb 14, 2024 | 37.26 | 38.16 | 36.96 | 37.80 | 1,101,333 | +0.88(+2.38%) |
Feb 13, 2024 | 35.84 | 38.24 | 35.51 | 36.92 | 1,964,081 | +0.23(+0.63%) |
Feb 12, 2024 | 33.95 | 36.75 | 33.95 | 36.69 | 1,402,064 | +1.19(+3.35%) |
Feb 09, 2024 | 35.85 | 36.18 | 35.26 | 35.50 | 547,740 | +0.23(+0.65%) |
Feb 08, 2024 | 35.22 | 35.69 | 34.83 | 35.27 | 687,873 | +0.03(+0.09%) |
Feb 07, 2024 | 36.47 | 36.47 | 35.17 | 35.24 | 890,900 | -1.22(-3.35%) |
Feb 06, 2024 | 36.58 | 36.99 | 35.17 | 36.46 | 1,070,196 | -0.15(-0.41%) |
Feb 05, 2024 | 34.26 | 36.80 | 34.17 | 36.61 | 1,348,917 | +1.68(+4.81%) |
Feb 02, 2024 | 35.74 | 35.80 | 34.89 | 34.93 | 1,315,078 | -1.14(-3.16%) |
Feb 01, 2024 | 36.23 | 36.50 | 35.51 | 36.07 | 1,372,050 | -0.34(-0.93%) |
Jan 31, 2024 | 37.20 | 37.53 | 35.92 | 36.41 | 1,538,600 | -0.99(-2.65%) |
Jan 30, 2024 | 38.73 | 39.12 | 37.37 | 37.40 | 1,425,066 | -1.92(-4.88%) |
Jan 29, 2024 | 38.25 | 39.37 | 38.24 | 39.32 | 679,730 | +1.07(+2.80%) |
Jan 26, 2024 | 38.45 | 38.59 | 37.32 | 38.25 | 742,026 | +0.01(+0.03%) |
Jan 25, 2024 | 39.09 | 39.39 | 38.00 | 38.24 | 937,940 | -0.40(-1.04%) |
Jan 24, 2024 | 39.90 | 40.12 | 38.51 | 38.64 | 921,598 | -0.72(-1.83%) |
Jan 23, 2024 | 40.17 | 40.36 | 38.84 | 39.36 | 1,137,313 | -0.68(-1.70%) |
Jan 22, 2024 | 40.53 | 41.38 | 39.89 | 40.04 | 1,156,628 | -0.33(-0.82%) |
Jan 19, 2024 | 40.54 | 40.54 | 39.39 | 40.37 | 1,201,256 | -0.17(-0.42%) |
Jan 18, 2024 | 41.03 | 41.03 | 39.83 | 40.54 | 815,289 | -0.42(-1.03%) |
Jan 17, 2024 | 41.69 | 42.14 | 40.44 | 40.96 | 1,031,603 | -1.29(-3.05%) |
Jan 16, 2024 | 42.07 | 42.44 | 41.10 | 42.25 | 1,164,084 | -0.11(-0.26%) |
Jan 12, 2024 | 43.00 | 43.92 | 41.19 | 42.36 | 1,476,560 | -0.51(-1.19%) |
Jan 11, 2024 | 42.78 | 43.16 | 41.03 | 42.87 | 2,124,935 | -0.41(-0.95%) |
Jan 10, 2024 | 43.84 | 44.45 | 42.71 | 43.28 | 1,488,439 | -0.51(-1.16%) |
Jan 09, 2024 | 42.45 | 45.58 | 41.11 | 43.79 | 2,126,423 | +0.58(+1.34%) |
Jan 08, 2024 | 42.12 | 43.27 | 41.01 | 43.21 | 1,700,552 | +0.43(+1.01%) |
Jan 05, 2024 | 38.59 | 43.47 | 38.59 | 42.78 | 2,952,740 | +3.89(+10.00%) |
Jan 04, 2024 | 38.85 | 39.13 | 37.71 | 38.89 | 2,106,016 | +0.12(+0.31%) |
Jan 03, 2024 | 40.55 | 40.81 | 38.47 | 38.77 | 1,736,633 | -2.62(-6.33%) |