Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 34.58 | 35.50 | 34.47 | 35.45 | 1,422,844 | +1.01(+2.93%) |
Mar 26, 2024 | 34.65 | 34.77 | 34.36 | 34.44 | 993,972 | +0.11(+0.32%) |
Mar 25, 2024 | 34.64 | 34.94 | 34.31 | 34.33 | 673,643 | -0.07(-0.20%) |
Mar 22, 2024 | 34.59 | 34.80 | 34.32 | 34.40 | 1,035,809 | +0.04(+0.12%) |
Mar 21, 2024 | 34.11 | 34.62 | 33.87 | 34.36 | 908,906 | +0.25(+0.73%) |
Mar 20, 2024 | 33.61 | 34.52 | 33.36 | 34.11 | 1,176,179 | +0.31(+0.92%) |
Mar 19, 2024 | 33.06 | 34.03 | 33.04 | 33.80 | 1,161,950 | +0.79(+2.39%) |
Mar 18, 2024 | 32.86 | 33.17 | 32.57 | 33.01 | 915,140 | +0.23(+0.70%) |
Mar 15, 2024 | 32.22 | 33.11 | 32.13 | 32.78 | 4,390,558 | +0.31(+0.95%) |
Mar 14, 2024 | 32.58 | 32.81 | 32.26 | 32.47 | 1,155,351 | -0.15(-0.46%) |
Mar 13, 2024 | 32.03 | 32.63 | 31.99 | 32.62 | 1,319,534 | +0.86(+2.71%) |
Mar 12, 2024 | 31.82 | 32.21 | 31.38 | 31.76 | 801,091 | -0.15(-0.47%) |
Mar 11, 2024 | 31.88 | 32.02 | 31.47 | 31.91 | 890,849 | +0.17(+0.54%) |
Mar 08, 2024 | 31.86 | 31.92 | 31.39 | 31.74 | 603,649 | -0.02(-0.06%) |
Mar 07, 2024 | 31.37 | 31.96 | 31.27 | 31.76 | 959,526 | +0.49(+1.57%) |
Mar 06, 2024 | 31.71 | 31.78 | 31.09 | 31.27 | 818,990 | -0.13(-0.41%) |
Mar 05, 2024 | 31.46 | 31.71 | 31.22 | 31.40 | 956,540 | -0.10(-0.32%) |
Mar 04, 2024 | 32.00 | 32.18 | 31.41 | 31.50 | 1,090,920 | -0.39(-1.22%) |
Mar 01, 2024 | 31.20 | 32.19 | 31.20 | 31.89 | 918,877 | +0.83(+2.67%) |
Feb 29, 2024 | 31.50 | 31.98 | 31.02 | 31.06 | 1,745,417 | -0.06(-0.19%) |
Feb 28, 2024 | 31.29 | 31.65 | 30.91 | 31.12 | 1,004,994 | -0.31(-0.99%) |
Feb 27, 2024 | 31.34 | 31.53 | 31.17 | 31.43 | 1,036,447 | +0.29(+0.93%) |
Feb 26, 2024 | 30.40 | 31.26 | 30.28 | 31.14 | 1,464,201 | +0.53(+1.73%) |
Feb 23, 2024 | 30.62 | 31.07 | 30.33 | 30.61 | 1,451,366 | -0.14(-0.46%) |
Feb 22, 2024 | 30.25 | 30.97 | 30.25 | 30.75 | 1,314,279 | +0.17(+0.56%) |
Feb 21, 2024 | 29.54 | 30.64 | 29.54 | 30.58 | 1,531,233 | +0.73(+2.45%) |
Feb 20, 2024 | 29.91 | 30.52 | 29.54 | 29.85 | 1,115,329 | -0.40(-1.32%) |
Feb 16, 2024 | 29.94 | 30.55 | 29.64 | 30.25 | 1,535,684 | +0.30(+1.00%) |
Feb 15, 2024 | 28.95 | 29.97 | 28.87 | 29.95 | 1,393,091 | +1.15(+3.99%) |
Feb 14, 2024 | 28.78 | 29.14 | 28.52 | 28.80 | 1,342,647 | +0.40(+1.41%) |
Feb 13, 2024 | 28.41 | 28.91 | 28.12 | 28.40 | 1,368,987 | -0.43(-1.49%) |
Feb 12, 2024 | 29.07 | 29.36 | 28.68 | 28.83 | 1,638,258 | -0.16(-0.55%) |
Feb 09, 2024 | 29.00 | 29.18 | 28.50 | 28.99 | 1,292,696 | -0.09(-0.31%) |
Feb 08, 2024 | 29.04 | 29.21 | 28.61 | 29.08 | 1,567,126 | +0.07(+0.24%) |
Feb 07, 2024 | 29.17 | 29.38 | 28.29 | 29.01 | 2,211,849 | +0.00(+0.00%) |
Feb 06, 2024 | 29.77 | 30.14 | 28.01 | 29.01 | 3,741,064 | +2.44(+9.18%) |
Feb 05, 2024 | 26.04 | 26.93 | 25.99 | 26.57 | 2,955,463 | +0.30(+1.14%) |
Feb 02, 2024 | 27.13 | 27.21 | 26.24 | 26.27 | 1,513,828 | -0.98(-3.60%) |
Feb 01, 2024 | 27.60 | 27.77 | 26.93 | 27.25 | 1,051,970 | -0.16(-0.58%) |
Jan 31, 2024 | 28.20 | 28.24 | 27.26 | 27.41 | 1,356,142 | -0.79(-2.80%) |
Jan 30, 2024 | 27.57 | 28.46 | 27.12 | 28.20 | 1,420,097 | -0.18(-0.63%) |
Jan 29, 2024 | 28.18 | 28.40 | 27.69 | 28.38 | 852,925 | +0.04(+0.14%) |
Jan 26, 2024 | 28.23 | 28.63 | 28.12 | 28.34 | 979,997 | +0.26(+0.93%) |
Jan 25, 2024 | 28.25 | 28.36 | 27.58 | 28.08 | 1,472,527 | +0.26(+0.93%) |
Jan 24, 2024 | 26.98 | 27.98 | 26.75 | 27.82 | 2,163,382 | +1.10(+4.12%) |
Jan 23, 2024 | 27.02 | 27.20 | 26.68 | 26.72 | 1,297,230 | -0.13(-0.48%) |
Jan 22, 2024 | 26.45 | 27.06 | 26.34 | 26.85 | 1,507,720 | +0.51(+1.94%) |
Jan 19, 2024 | 26.55 | 26.55 | 25.97 | 26.34 | 922,224 | -0.12(-0.45%) |
Jan 18, 2024 | 26.21 | 26.57 | 25.96 | 26.46 | 1,416,719 | +0.28(+1.07%) |
Jan 17, 2024 | 25.58 | 26.27 | 25.46 | 26.18 | 1,786,059 | +0.13(+0.50%) |
Jan 16, 2024 | 26.45 | 26.61 | 26.00 | 26.05 | 1,605,326 | -0.57(-2.14%) |
Jan 12, 2024 | 27.14 | 27.24 | 26.52 | 26.62 | 1,192,393 | -0.03(-0.11%) |
Jan 11, 2024 | 26.41 | 26.66 | 25.86 | 26.65 | 2,438,315 | +0.26(+0.99%) |
Jan 10, 2024 | 26.74 | 26.80 | 26.24 | 26.39 | 1,797,440 | -0.48(-1.79%) |
Jan 09, 2024 | 27.53 | 27.53 | 26.64 | 26.87 | 1,981,308 | -0.80(-2.89%) |
Jan 08, 2024 | 27.12 | 27.67 | 26.75 | 27.67 | 1,939,395 | -0.22(-0.79%) |
Jan 05, 2024 | 27.78 | 28.25 | 27.77 | 27.89 | 1,554,528 | +0.15(+0.54%) |
Jan 04, 2024 | 28.91 | 29.03 | 27.61 | 27.74 | 1,728,243 | -0.98(-3.40%) |
Jan 03, 2024 | 28.79 | 29.15 | 28.39 | 28.71 | 1,984,259 | -0.10(-0.35%) |