Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.68 | 35.09 | 34.63 | 35.02 | 482,486 | +0.34(+0.98%) |
Mar 27, 2024 | 33.96 | 34.70 | 33.96 | 34.68 | 474,893 | +0.98(+2.91%) |
Mar 26, 2024 | 33.87 | 33.89 | 33.49 | 33.70 | 325,060 | -0.04(-0.12%) |
Mar 25, 2024 | 33.83 | 33.96 | 33.50 | 33.74 | 240,649 | +0.07(+0.21%) |
Mar 22, 2024 | 34.12 | 34.12 | 33.56 | 33.67 | 335,454 | -0.13(-0.38%) |
Mar 21, 2024 | 33.75 | 34.64 | 33.75 | 33.80 | 565,658 | +0.09(+0.27%) |
Mar 20, 2024 | 33.56 | 33.98 | 33.45 | 33.71 | 427,136 | +0.10(+0.30%) |
Mar 19, 2024 | 33.69 | 34.08 | 33.60 | 33.61 | 378,123 | +0.01(+0.03%) |
Mar 18, 2024 | 33.87 | 34.03 | 33.46 | 33.60 | 498,291 | -0.34(-1.00%) |
Mar 15, 2024 | 33.56 | 34.25 | 33.56 | 33.94 | 968,854 | +0.20(+0.59%) |
Mar 14, 2024 | 34.11 | 34.20 | 33.39 | 33.74 | 435,744 | -0.52(-1.52%) |
Mar 13, 2024 | 34.53 | 34.85 | 34.12 | 34.26 | 377,527 | -0.18(-0.52%) |
Mar 12, 2024 | 34.32 | 34.69 | 33.99 | 34.44 | 436,186 | -0.10(-0.29%) |
Mar 11, 2024 | 34.14 | 34.79 | 34.00 | 34.54 | 424,191 | +0.44(+1.29%) |
Mar 08, 2024 | 34.21 | 34.25 | 33.75 | 34.10 | 500,443 | +0.08(+0.24%) |
Mar 07, 2024 | 33.71 | 34.03 | 33.66 | 34.02 | 633,961 | +0.68(+2.04%) |
Mar 06, 2024 | 33.78 | 33.95 | 33.33 | 33.34 | 585,178 | -0.16(-0.48%) |
Mar 05, 2024 | 33.57 | 34.21 | 33.37 | 33.50 | 606,501 | +0.03(+0.09%) |
Mar 04, 2024 | 33.12 | 33.65 | 33.05 | 33.47 | 737,980 | +0.16(+0.48%) |
Mar 01, 2024 | 33.20 | 33.50 | 32.70 | 33.31 | 670,166 | +0.11(+0.33%) |
Feb 29, 2024 | 33.66 | 33.91 | 33.17 | 33.20 | 855,862 | -0.29(-0.87%) |
Feb 28, 2024 | 33.64 | 33.83 | 33.48 | 33.49 | 641,236 | -0.29(-0.86%) |
Feb 27, 2024 | 33.49 | 33.83 | 33.31 | 33.78 | 690,291 | +0.55(+1.66%) |
Feb 26, 2024 | 33.76 | 33.82 | 33.10 | 33.23 | 536,016 | -0.63(-1.86%) |
Feb 23, 2024 | 33.98 | 34.17 | 33.83 | 33.86 | 422,321 | -0.13(-0.38%) |
Feb 22, 2024 | 33.63 | 34.01 | 33.32 | 33.99 | 692,454 | +0.14(+0.40%) |
Feb 21, 2024 | 33.51 | 34.12 | 33.32 | 33.85 | 1,000,666 | +0.38(+1.15%) |
Feb 20, 2024 | 33.04 | 33.92 | 33.04 | 33.47 | 640,753 | +0.36(+1.10%) |
Feb 16, 2024 | 32.98 | 33.38 | 32.62 | 33.11 | 588,071 | -0.14(-0.42%) |
Feb 15, 2024 | 32.08 | 33.28 | 32.08 | 33.24 | 819,638 | +1.41(+4.43%) |
Feb 14, 2024 | 32.04 | 32.05 | 31.58 | 31.83 | 639,124 | -0.03(-0.09%) |
Feb 13, 2024 | 32.36 | 32.54 | 31.47 | 31.86 | 1,023,688 | -1.06(-3.21%) |
Feb 12, 2024 | 32.74 | 33.07 | 32.71 | 32.92 | 573,612 | +0.22(+0.66%) |
Feb 09, 2024 | 32.33 | 32.77 | 32.25 | 32.70 | 434,614 | +0.26(+0.79%) |
Feb 08, 2024 | 32.24 | 32.47 | 31.98 | 32.44 | 733,860 | +0.26(+0.80%) |
Feb 07, 2024 | 32.48 | 32.63 | 32.10 | 32.19 | 431,240 | -0.24(-0.73%) |
Feb 06, 2024 | 32.59 | 32.70 | 32.35 | 32.43 | 444,871 | -0.20(-0.60%) |
Feb 05, 2024 | 33.17 | 33.17 | 32.61 | 32.62 | 546,066 | -1.02(-3.02%) |
Feb 02, 2024 | 33.55 | 33.92 | 33.06 | 33.64 | 496,736 | -0.38(-1.13%) |
Feb 01, 2024 | 33.45 | 34.03 | 33.22 | 34.02 | 496,504 | +0.48(+1.44%) |
Jan 31, 2024 | 33.90 | 34.18 | 33.53 | 33.54 | 1,302,122 | -0.13(-0.38%) |
Jan 30, 2024 | 33.53 | 33.90 | 33.50 | 33.67 | 444,081 | -0.07(-0.20%) |
Jan 29, 2024 | 33.46 | 33.76 | 33.05 | 33.74 | 531,344 | +0.42(+1.27%) |
Jan 26, 2024 | 33.74 | 33.86 | 33.31 | 33.31 | 369,916 | -0.16(-0.47%) |
Jan 25, 2024 | 33.58 | 33.76 | 33.11 | 33.47 | 726,672 | +0.53(+1.62%) |
Jan 24, 2024 | 34.09 | 34.22 | 32.72 | 32.94 | 3,041,367 | -0.85(-2.51%) |
Jan 23, 2024 | 33.54 | 33.82 | 33.15 | 33.79 | 873,429 | +0.21(+0.62%) |
Jan 22, 2024 | 33.75 | 33.82 | 33.36 | 33.58 | 823,981 | +0.38(+1.16%) |
Jan 19, 2024 | 33.14 | 33.24 | 32.73 | 33.19 | 500,547 | +0.18(+0.54%) |
Jan 18, 2024 | 33.33 | 33.47 | 32.87 | 33.02 | 655,193 | -0.44(-1.33%) |
Jan 17, 2024 | 33.14 | 33.86 | 33.07 | 33.46 | 651,273 | +0.02(+0.06%) |
Jan 16, 2024 | 34.95 | 35.07 | 33.22 | 33.44 | 1,215,192 | -1.76(-4.99%) |
Jan 12, 2024 | 35.48 | 35.52 | 35.06 | 35.20 | 378,580 | +0.21(+0.59%) |
Jan 11, 2024 | 35.47 | 35.47 | 34.37 | 34.99 | 661,216 | -0.60(-1.69%) |
Jan 10, 2024 | 35.70 | 35.85 | 35.52 | 35.59 | 285,394 | -0.12(-0.33%) |
Jan 09, 2024 | 35.76 | 35.84 | 35.59 | 35.71 | 293,295 | -0.32(-0.88%) |
Jan 08, 2024 | 35.62 | 36.03 | 35.60 | 36.02 | 317,720 | +0.32(+0.88%) |
Jan 05, 2024 | 35.57 | 36.13 | 35.39 | 35.71 | 470,717 | +0.01(+0.03%) |
Jan 04, 2024 | 35.72 | 36.02 | 35.62 | 35.70 | 570,704 | -0.12(-0.33%) |
Jan 03, 2024 | 35.92 | 35.99 | 35.35 | 35.82 | 647,033 | +0.27(+0.75%) |