Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.53 | 35.76 | 35.47 | 35.74 | 272,092 | +0.60(+1.71%) |
Mar 27, 2024 | 35.10 | 35.34 | 34.91 | 35.14 | 461,364 | +0.33(+0.95%) |
Mar 26, 2024 | 34.74 | 34.91 | 34.68 | 34.81 | 220,315 | +0.82(+2.41%) |
Mar 25, 2024 | 33.95 | 34.05 | 33.83 | 33.99 | 243,903 | -0.01(-0.03%) |
Mar 22, 2024 | 34.20 | 34.22 | 33.93 | 34.00 | 144,549 | -0.01(-0.03%) |
Mar 21, 2024 | 33.84 | 34.21 | 33.84 | 34.01 | 121,655 | -0.05(-0.15%) |
Mar 20, 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 102,020 | +0.49(+1.46%) |
Mar 19, 2024 | 33.73 | 33.81 | 33.56 | 33.57 | 130,277 | +0.11(+0.33%) |
Mar 18, 2024 | 33.46 | 33.48 | 33.32 | 33.46 | 161,737 | +0.03(+0.09%) |
Mar 15, 2024 | 33.02 | 33.49 | 33.02 | 33.43 | 110,744 | +0.74(+2.26%) |
Mar 14, 2024 | 33.14 | 33.22 | 32.60 | 32.69 | 105,908 | -0.63(-1.89%) |
Mar 13, 2024 | 33.53 | 33.65 | 33.22 | 33.32 | 219,972 | +0.69(+2.11%) |
Mar 12, 2024 | 32.70 | 32.76 | 32.55 | 32.63 | 106,693 | +0.17(+0.52%) |
Mar 11, 2024 | 32.18 | 32.46 | 32.17 | 32.46 | 225,846 | +0.28(+0.87%) |
Mar 08, 2024 | 32.37 | 32.40 | 32.09 | 32.18 | 215,280 | +0.24(+0.75%) |
Mar 07, 2024 | 31.62 | 32.05 | 31.62 | 31.94 | 269,609 | +0.74(+2.37%) |
Mar 06, 2024 | 31.34 | 31.39 | 31.10 | 31.20 | 377,953 | +0.20(+0.65%) |
Mar 05, 2024 | 30.90 | 31.17 | 30.87 | 31.00 | 96,433 | -0.05(-0.16%) |
Mar 04, 2024 | 30.98 | 31.16 | 30.92 | 31.05 | 196,465 | +0.55(+1.80%) |
Mar 01, 2024 | 30.46 | 30.50 | 30.17 | 30.50 | 137,043 | +0.54(+1.80%) |
Feb 29, 2024 | 30.16 | 30.16 | 29.88 | 29.96 | 365,058 | -0.02(-0.07%) |
Feb 28, 2024 | 29.85 | 30.09 | 29.83 | 29.98 | 517,344 | -0.22(-0.73%) |
Feb 27, 2024 | 30.01 | 30.20 | 29.96 | 30.20 | 118,487 | +0.23(+0.77%) |
Feb 26, 2024 | 30.01 | 30.10 | 29.85 | 29.97 | 132,047 | -0.59(-1.93%) |
Feb 23, 2024 | 30.66 | 30.68 | 30.43 | 30.56 | 90,124 | +0.15(+0.49%) |
Feb 22, 2024 | 30.44 | 30.48 | 30.34 | 30.41 | 184,536 | +0.17(+0.56%) |
Feb 21, 2024 | 30.12 | 30.32 | 30.08 | 30.24 | 261,772 | +0.36(+1.20%) |
Feb 20, 2024 | 29.74 | 29.98 | 29.74 | 29.88 | 272,107 | +0.69(+2.36%) |
Feb 16, 2024 | 29.36 | 29.43 | 29.05 | 29.19 | 164,213 | +0.06(+0.21%) |
Feb 15, 2024 | 28.81 | 29.22 | 28.79 | 29.13 | 154,261 | +0.20(+0.69%) |
Feb 14, 2024 | 28.94 | 28.98 | 28.79 | 28.93 | 175,123 | +0.24(+0.84%) |
Feb 13, 2024 | 29.01 | 29.01 | 28.53 | 28.69 | 170,212 | -0.44(-1.51%) |
Feb 12, 2024 | 29.06 | 29.20 | 29.00 | 29.13 | 179,526 | +0.19(+0.66%) |
Feb 09, 2024 | 28.81 | 28.96 | 28.58 | 28.94 | 169,967 | -0.38(-1.30%) |
Feb 08, 2024 | 29.53 | 29.59 | 29.28 | 29.32 | 180,736 | -0.31(-1.05%) |
Feb 07, 2024 | 29.64 | 29.67 | 29.42 | 29.63 | 235,653 | +0.04(+0.14%) |
Feb 06, 2024 | 29.59 | 29.81 | 29.46 | 29.59 | 174,970 | -0.50(-1.66%) |
Feb 05, 2024 | 30.17 | 30.21 | 30.00 | 30.09 | 428,717 | -0.26(-0.86%) |
Feb 02, 2024 | 30.45 | 30.55 | 30.18 | 30.35 | 2,369,763 | -0.75(-2.41%) |
Feb 01, 2024 | 31.50 | 31.59 | 30.80 | 31.10 | 386,430 | -2.41(-7.19%) |
Jan 31, 2024 | 34.01 | 34.10 | 33.49 | 33.51 | 117,322 | -0.24(-0.71%) |
Jan 30, 2024 | 33.75 | 33.82 | 33.60 | 33.75 | 116,583 | -0.03(-0.09%) |
Jan 29, 2024 | 33.60 | 33.78 | 33.44 | 33.78 | 95,713 | -0.11(-0.32%) |
Jan 26, 2024 | 33.99 | 34.05 | 33.84 | 33.89 | 101,113 | +0.25(+0.74%) |
Jan 25, 2024 | 33.62 | 33.69 | 33.30 | 33.64 | 266,674 | +0.04(+0.12%) |
Jan 24, 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 116,257 | +0.27(+0.81%) |
Jan 23, 2024 | 33.20 | 33.33 | 32.98 | 33.33 | 101,399 | -0.07(-0.21%) |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.40 | 105,999 | +0.11(+0.33%) |
Jan 19, 2024 | 33.05 | 33.29 | 32.92 | 33.29 | 224,505 | +0.21(+0.65%) |
Jan 18, 2024 | 33.05 | 33.10 | 32.77 | 33.08 | 592,087 | +0.35(+1.06%) |
Jan 17, 2024 | 32.57 | 32.78 | 32.51 | 32.73 | 103,933 | -0.22(-0.67%) |
Jan 16, 2024 | 32.95 | 33.16 | 32.84 | 32.95 | 112,570 | -0.44(-1.32%) |
Jan 12, 2024 | 33.55 | 33.71 | 33.31 | 33.39 | 111,789 | -0.25(-0.74%) |
Jan 11, 2024 | 33.94 | 34.00 | 33.10 | 33.64 | 112,079 | -0.74(-2.15%) |
Jan 10, 2024 | 34.15 | 34.44 | 34.06 | 34.38 | 109,619 | +0.17(+0.50%) |
Jan 09, 2024 | 34.15 | 34.33 | 34.08 | 34.21 | 174,184 | -0.50(-1.44%) |
Jan 08, 2024 | 34.54 | 34.74 | 34.47 | 34.71 | 153,523 | +0.15(+0.43%) |
Jan 05, 2024 | 34.34 | 34.75 | 34.30 | 34.56 | 166,297 | +0.21(+0.61%) |
Jan 04, 2024 | 34.06 | 34.47 | 34.06 | 34.35 | 310,558 | +0.70(+2.10%) |
Jan 03, 2024 | 33.68 | 33.82 | 33.54 | 33.65 | 169,991 | -1.01(-2.93%) |