Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 33.76 | 33.92 | 33.55 | 33.76 | 586,400 | +0.07(+0.21%) |
Mar 15, 2024 | 33.73 | 33.99 | 33.35 | 33.69 | 1,128,402 | -0.07(-0.21%) |
Mar 14, 2024 | 32.93 | 33.77 | 32.82 | 33.76 | 675,805 | +0.78(+2.37%) |
Mar 13, 2024 | 33.54 | 33.69 | 32.65 | 32.98 | 1,075,804 | -0.40(-1.20%) |
Mar 12, 2024 | 32.77 | 33.62 | 32.75 | 33.38 | 1,379,236 | +0.52(+1.58%) |
Mar 11, 2024 | 32.57 | 33.12 | 32.42 | 32.86 | 952,841 | +0.47(+1.45%) |
Mar 08, 2024 | 32.33 | 32.45 | 32.06 | 32.39 | 435,075 | +0.00(+0.00%) |
Mar 07, 2024 | 32.07 | 32.45 | 31.77 | 32.39 | 858,730 | +0.42(+1.31%) |
Mar 06, 2024 | 32.31 | 32.31 | 31.73 | 31.97 | 502,648 | -0.33(-1.02%) |
Mar 05, 2024 | 32.00 | 32.51 | 31.80 | 32.30 | 738,058 | +0.45(+1.41%) |
Mar 04, 2024 | 32.09 | 32.25 | 31.60 | 31.85 | 685,145 | -0.24(-0.75%) |
Mar 01, 2024 | 31.83 | 32.12 | 31.57 | 32.09 | 1,015,175 | +0.25(+0.79%) |
Feb 29, 2024 | 32.48 | 32.50 | 31.31 | 31.84 | 1,403,307 | -0.52(-1.61%) |
Feb 28, 2024 | 32.35 | 32.56 | 32.04 | 32.36 | 1,296,457 | +0.15(+0.47%) |
Feb 27, 2024 | 31.72 | 32.63 | 31.48 | 32.21 | 1,987,739 | +1.02(+3.27%) |
Feb 26, 2024 | 31.00 | 31.24 | 30.00 | 31.19 | 2,749,821 | +2.32(+8.04%) |
Feb 23, 2024 | 28.72 | 29.02 | 28.49 | 28.87 | 889,883 | +0.11(+0.38%) |
Feb 22, 2024 | 28.95 | 28.95 | 28.60 | 28.76 | 417,596 | -0.22(-0.76%) |
Feb 21, 2024 | 29.20 | 29.24 | 28.91 | 28.98 | 391,396 | -0.15(-0.51%) |
Feb 20, 2024 | 28.45 | 29.23 | 28.29 | 29.13 | 699,120 | +0.58(+2.03%) |
Feb 16, 2024 | 28.44 | 28.76 | 28.22 | 28.55 | 389,904 | -0.04(-0.14%) |
Feb 15, 2024 | 28.17 | 28.84 | 28.17 | 28.59 | 599,285 | +0.51(+1.82%) |
Feb 14, 2024 | 28.01 | 28.13 | 27.59 | 28.08 | 548,364 | +0.07(+0.25%) |
Feb 13, 2024 | 27.89 | 28.05 | 27.57 | 28.01 | 666,394 | -0.02(-0.07%) |
Feb 12, 2024 | 27.31 | 28.23 | 27.31 | 28.03 | 799,085 | +0.72(+2.64%) |
Feb 09, 2024 | 27.38 | 27.39 | 27.18 | 27.31 | 544,324 | +0.02(+0.07%) |
Feb 08, 2024 | 27.12 | 27.31 | 27.01 | 27.29 | 325,404 | +0.15(+0.55%) |
Feb 07, 2024 | 26.93 | 27.32 | 26.52 | 27.14 | 662,696 | +0.22(+0.82%) |
Feb 06, 2024 | 26.95 | 27.01 | 26.80 | 26.92 | 492,316 | -0.03(-0.11%) |
Feb 05, 2024 | 27.35 | 27.67 | 26.93 | 26.95 | 749,740 | -0.09(-0.33%) |
Feb 02, 2024 | 27.44 | 27.52 | 27.02 | 27.04 | 554,817 | -0.46(-1.67%) |
Feb 01, 2024 | 27.10 | 27.51 | 26.89 | 27.50 | 700,444 | +0.33(+1.21%) |
Jan 31, 2024 | 27.74 | 27.82 | 27.12 | 27.17 | 332,645 | -0.59(-2.13%) |
Jan 30, 2024 | 27.64 | 27.81 | 27.49 | 27.76 | 227,239 | +0.01(+0.04%) |
Jan 29, 2024 | 27.63 | 27.77 | 27.48 | 27.75 | 403,804 | +0.20(+0.73%) |
Jan 26, 2024 | 27.39 | 27.65 | 27.39 | 27.55 | 534,400 | +0.24(+0.88%) |
Jan 25, 2024 | 27.50 | 27.60 | 27.25 | 27.31 | 610,919 | -0.09(-0.33%) |
Jan 24, 2024 | 27.96 | 27.96 | 27.38 | 27.40 | 567,656 | -0.50(-1.79%) |
Jan 23, 2024 | 28.02 | 28.25 | 27.75 | 27.90 | 460,493 | -0.05(-0.18%) |
Jan 22, 2024 | 27.85 | 28.09 | 27.43 | 27.95 | 717,384 | +0.06(+0.22%) |
Jan 19, 2024 | 28.32 | 28.32 | 27.71 | 27.89 | 459,067 | -0.43(-1.52%) |
Jan 18, 2024 | 28.28 | 28.50 | 28.13 | 28.32 | 336,641 | -0.02(-0.07%) |
Jan 17, 2024 | 28.01 | 28.46 | 27.95 | 28.34 | 516,044 | +0.09(+0.32%) |
Jan 16, 2024 | 28.31 | 28.43 | 28.12 | 28.25 | 459,030 | -0.05(-0.18%) |
Jan 12, 2024 | 28.46 | 28.55 | 28.01 | 28.30 | 523,915 | +0.06(+0.21%) |
Jan 11, 2024 | 28.37 | 28.40 | 27.98 | 28.24 | 474,049 | -0.27(-0.95%) |
Jan 10, 2024 | 28.73 | 28.96 | 28.46 | 28.51 | 541,411 | -0.20(-0.70%) |
Jan 09, 2024 | 28.89 | 28.94 | 28.67 | 28.71 | 513,470 | -0.19(-0.66%) |
Jan 08, 2024 | 28.41 | 29.02 | 28.31 | 28.90 | 907,536 | +0.59(+2.08%) |
Jan 05, 2024 | 28.01 | 28.48 | 27.91 | 28.31 | 859,608 | +0.31(+1.11%) |
Jan 04, 2024 | 28.00 | 28.01 | 27.53 | 28.00 | 993,605 | +0.00(+0.00%) |
Jan 03, 2024 | 28.32 | 28.35 | 27.90 | 28.00 | 739,168 | -0.40(-1.41%) |