Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.48 | 34.72 | 34.35 | 34.44 | 268,563 | -0.04(-0.12%) |
Mar 27, 2024 | 34.87 | 34.87 | 34.40 | 34.48 | 176,317 | -0.12(-0.35%) |
Mar 26, 2024 | 34.83 | 35.12 | 34.57 | 34.60 | 165,226 | +0.07(+0.20%) |
Mar 25, 2024 | 34.60 | 35.05 | 34.36 | 34.53 | 93,471 | -0.27(-0.78%) |
Mar 22, 2024 | 35.22 | 35.22 | 34.57 | 34.80 | 103,738 | -0.51(-1.44%) |
Mar 21, 2024 | 35.59 | 35.92 | 35.28 | 35.31 | 149,505 | -0.28(-0.79%) |
Mar 20, 2024 | 35.01 | 35.94 | 35.01 | 35.59 | 349,930 | +0.58(+1.66%) |
Mar 19, 2024 | 35.00 | 35.12 | 34.73 | 35.01 | 166,576 | +0.01(+0.03%) |
Mar 18, 2024 | 35.55 | 35.55 | 34.83 | 35.00 | 205,816 | +0.04(+0.11%) |
Mar 15, 2024 | 33.72 | 34.96 | 33.45 | 34.96 | 354,424 | +1.07(+3.16%) |
Mar 14, 2024 | 33.90 | 35.20 | 33.63 | 33.89 | 185,493 | -0.03(-0.09%) |
Mar 13, 2024 | 34.38 | 34.44 | 33.74 | 33.92 | 94,573 | -0.36(-1.05%) |
Mar 12, 2024 | 34.01 | 34.43 | 33.71 | 34.28 | 106,755 | +0.22(+0.65%) |
Mar 11, 2024 | 34.92 | 35.00 | 33.83 | 34.06 | 78,049 | -0.66(-1.90%) |
Mar 08, 2024 | 33.44 | 34.72 | 33.34 | 34.72 | 128,273 | +1.50(+4.52%) |
Mar 07, 2024 | 33.11 | 33.45 | 32.98 | 33.22 | 143,700 | +0.39(+1.19%) |
Mar 06, 2024 | 33.02 | 33.29 | 32.64 | 32.83 | 50,748 | +0.19(+0.58%) |
Mar 05, 2024 | 32.76 | 33.19 | 32.39 | 32.64 | 152,276 | -0.25(-0.76%) |
Mar 04, 2024 | 33.13 | 33.52 | 32.75 | 32.89 | 186,479 | -0.09(-0.27%) |
Mar 01, 2024 | 33.43 | 33.43 | 31.91 | 32.98 | 313,333 | +0.02(+0.06%) |
Feb 29, 2024 | 33.18 | 33.52 | 32.75 | 32.96 | 333,076 | +0.35(+1.07%) |
Feb 28, 2024 | 33.49 | 33.92 | 32.43 | 32.61 | 130,215 | -1.09(-3.23%) |
Feb 27, 2024 | 34.43 | 34.54 | 33.55 | 33.70 | 141,322 | -0.48(-1.40%) |
Feb 26, 2024 | 34.51 | 35.18 | 33.93 | 34.18 | 227,127 | -0.32(-0.93%) |
Feb 23, 2024 | 34.29 | 34.68 | 33.34 | 34.50 | 262,941 | +0.24(+0.70%) |
Feb 22, 2024 | 34.22 | 34.81 | 33.65 | 34.26 | 219,080 | +0.33(+0.97%) |
Feb 21, 2024 | 34.62 | 34.62 | 33.54 | 33.93 | 88,169 | -0.74(-2.13%) |
Feb 20, 2024 | 33.78 | 34.67 | 33.42 | 34.67 | 198,628 | +1.04(+3.09%) |
Feb 16, 2024 | 33.77 | 34.22 | 33.60 | 33.63 | 167,054 | -0.37(-1.09%) |
Feb 15, 2024 | 33.87 | 34.18 | 32.74 | 34.00 | 284,840 | +0.44(+1.31%) |
Feb 14, 2024 | 33.05 | 34.50 | 32.59 | 33.56 | 318,713 | +1.62(+5.07%) |
Feb 13, 2024 | 32.25 | 32.40 | 31.43 | 31.94 | 114,507 | -0.49(-1.51%) |
Feb 12, 2024 | 32.76 | 33.49 | 31.93 | 32.43 | 139,952 | -0.14(-0.43%) |
Feb 09, 2024 | 31.00 | 32.57 | 30.97 | 32.57 | 170,867 | +1.63(+5.27%) |
Feb 08, 2024 | 30.76 | 31.01 | 30.53 | 30.94 | 94,637 | +0.16(+0.52%) |
Feb 07, 2024 | 30.46 | 31.17 | 30.38 | 30.78 | 53,752 | +0.49(+1.62%) |
Feb 06, 2024 | 30.21 | 30.58 | 30.02 | 30.29 | 92,727 | +0.17(+0.56%) |
Feb 05, 2024 | 30.21 | 30.72 | 30.05 | 30.12 | 63,080 | -0.44(-1.44%) |
Feb 02, 2024 | 30.98 | 31.16 | 30.47 | 30.56 | 56,826 | -0.58(-1.86%) |
Feb 01, 2024 | 30.86 | 31.25 | 30.62 | 31.14 | 98,041 | +0.74(+2.43%) |
Jan 31, 2024 | 30.01 | 31.25 | 30.01 | 30.40 | 61,914 | +0.14(+0.46%) |
Jan 30, 2024 | 30.85 | 31.30 | 30.10 | 30.26 | 100,979 | -0.75(-2.42%) |
Jan 29, 2024 | 31.23 | 31.57 | 30.83 | 31.01 | 61,671 | -0.08(-0.26%) |
Jan 26, 2024 | 31.00 | 31.18 | 30.60 | 31.09 | 68,831 | +0.06(+0.19%) |
Jan 25, 2024 | 31.41 | 31.73 | 30.85 | 31.03 | 56,433 | -0.22(-0.70%) |
Jan 24, 2024 | 31.66 | 31.77 | 31.04 | 31.25 | 66,056 | +0.05(+0.16%) |
Jan 23, 2024 | 31.07 | 31.59 | 31.01 | 31.20 | 94,188 | +0.20(+0.65%) |
Jan 22, 2024 | 31.27 | 31.27 | 30.65 | 31.00 | 135,025 | +0.10(+0.32%) |
Jan 19, 2024 | 30.06 | 30.90 | 29.63 | 30.90 | 161,986 | +1.15(+3.87%) |
Jan 18, 2024 | 29.29 | 30.22 | 29.29 | 29.75 | 179,885 | +0.55(+1.88%) |
Jan 17, 2024 | 28.39 | 29.22 | 28.16 | 29.20 | 80,701 | +0.37(+1.28%) |
Jan 16, 2024 | 28.68 | 28.93 | 28.22 | 28.83 | 71,488 | +0.26(+0.91%) |
Jan 12, 2024 | 29.05 | 29.26 | 28.51 | 28.57 | 47,317 | -0.43(-1.48%) |
Jan 11, 2024 | 28.41 | 29.04 | 28.05 | 29.00 | 105,436 | +0.46(+1.61%) |
Jan 10, 2024 | 27.96 | 28.55 | 27.66 | 28.54 | 59,468 | +0.42(+1.49%) |
Jan 09, 2024 | 28.05 | 28.59 | 27.88 | 28.12 | 53,209 | -0.37(-1.30%) |
Jan 08, 2024 | 29.13 | 29.30 | 28.41 | 28.49 | 168,657 | -0.35(-1.21%) |
Jan 05, 2024 | 27.95 | 28.84 | 27.86 | 28.84 | 106,063 | +0.91(+3.26%) |
Jan 04, 2024 | 27.75 | 28.33 | 27.66 | 27.93 | 84,476 | +0.19(+0.68%) |
Jan 03, 2024 | 28.00 | 28.31 | 27.51 | 27.74 | 100,250 | -0.62(-2.19%) |