Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.53 | 36.84 | 36.70 | 36.68 | 427,072 | -0.06(-0.16%) |
Mar 27, 2024 | 35.00 | 36.83 | 34.94 | 36.74 | 531,102 | +1.17(+3.29%) |
Mar 26, 2024 | 36.21 | 36.27 | 35.44 | 35.57 | 734,401 | -0.28(-0.78%) |
Mar 25, 2024 | 35.57 | 36.08 | 35.55 | 35.85 | 208,349 | +0.28(+0.79%) |
Mar 22, 2024 | 36.10 | 36.22 | 35.21 | 35.57 | 510,090 | -0.33(-0.92%) |
Mar 21, 2024 | 35.10 | 36.12 | 35.10 | 35.90 | 388,382 | +1.61(+4.70%) |
Mar 20, 2024 | 32.85 | 34.65 | 32.79 | 34.29 | 139,387 | +1.16(+3.50%) |
Mar 19, 2024 | 33.11 | 33.71 | 33.07 | 33.13 | 152,251 | -0.24(-0.72%) |
Mar 18, 2024 | 33.92 | 34.50 | 33.33 | 33.37 | 156,497 | -0.60(-1.77%) |
Mar 15, 2024 | 33.14 | 34.08 | 33.14 | 33.97 | 666,529 | +0.75(+2.26%) |
Mar 14, 2024 | 34.09 | 34.10 | 32.99 | 33.22 | 165,411 | -0.98(-2.87%) |
Mar 13, 2024 | 34.10 | 34.66 | 34.01 | 34.20 | 141,411 | -0.06(-0.18%) |
Mar 12, 2024 | 34.85 | 35.18 | 34.24 | 34.26 | 123,678 | -0.91(-2.59%) |
Mar 11, 2024 | 35.00 | 35.48 | 35.00 | 35.17 | 112,128 | +0.08(+0.23%) |
Mar 08, 2024 | 35.76 | 35.76 | 34.97 | 35.09 | 100,462 | -0.14(-0.40%) |
Mar 07, 2024 | 35.59 | 35.80 | 35.04 | 35.23 | 139,046 | +0.09(+0.26%) |
Mar 06, 2024 | 35.51 | 35.92 | 34.62 | 35.14 | 165,094 | -0.35(-0.99%) |
Mar 05, 2024 | 34.28 | 35.56 | 34.28 | 35.49 | 197,335 | +1.16(+3.38%) |
Mar 04, 2024 | 34.44 | 35.21 | 34.19 | 34.33 | 197,367 | -0.03(-0.09%) |
Mar 01, 2024 | 34.21 | 34.40 | 33.57 | 34.36 | 146,997 | -0.03(-0.09%) |
Feb 29, 2024 | 34.15 | 34.71 | 33.96 | 34.39 | 208,528 | +0.91(+2.72%) |
Feb 28, 2024 | 33.09 | 33.60 | 33.03 | 33.48 | 117,794 | +0.02(+0.06%) |
Feb 27, 2024 | 33.58 | 33.84 | 33.22 | 33.46 | 123,904 | +0.11(+0.33%) |
Feb 26, 2024 | 33.99 | 34.22 | 33.34 | 33.35 | 123,299 | -0.71(-2.09%) |
Feb 23, 2024 | 33.94 | 34.47 | 33.68 | 34.06 | 121,874 | +0.09(+0.26%) |
Feb 22, 2024 | 33.81 | 34.07 | 33.34 | 33.98 | 194,711 | +0.01(+0.03%) |
Feb 21, 2024 | 34.32 | 34.34 | 33.88 | 33.97 | 176,941 | -0.46(-1.32%) |
Feb 20, 2024 | 34.36 | 35.03 | 34.30 | 34.42 | 125,380 | -0.36(-1.03%) |
Feb 16, 2024 | 34.95 | 35.27 | 34.53 | 34.78 | 169,127 | -0.52(-1.46%) |
Feb 15, 2024 | 34.48 | 35.61 | 34.40 | 35.29 | 165,470 | +0.96(+2.80%) |
Feb 14, 2024 | 34.20 | 34.57 | 33.81 | 34.33 | 237,132 | +0.95(+2.85%) |
Feb 13, 2024 | 33.83 | 34.14 | 32.93 | 33.38 | 330,263 | -1.40(-4.02%) |
Feb 12, 2024 | 33.95 | 35.19 | 33.95 | 34.78 | 206,228 | +0.83(+2.45%) |
Feb 09, 2024 | 33.28 | 34.17 | 33.00 | 33.95 | 219,680 | +0.67(+2.02%) |
Feb 08, 2024 | 33.35 | 33.56 | 32.88 | 33.27 | 192,507 | -0.12(-0.36%) |
Feb 07, 2024 | 33.58 | 33.77 | 32.79 | 33.39 | 230,621 | -0.05(-0.15%) |
Feb 06, 2024 | 33.53 | 34.21 | 33.18 | 33.44 | 393,660 | -0.21(-0.62%) |
Feb 05, 2024 | 33.81 | 34.19 | 33.12 | 33.65 | 240,578 | -0.51(-1.48%) |
Feb 02, 2024 | 33.88 | 34.38 | 33.80 | 34.15 | 190,537 | -0.36(-1.03%) |
Feb 01, 2024 | 35.50 | 35.69 | 33.80 | 34.51 | 254,007 | -0.72(-2.05%) |
Jan 31, 2024 | 36.27 | 37.09 | 35.19 | 35.23 | 286,393 | -1.51(-4.10%) |
Jan 30, 2024 | 37.48 | 37.64 | 36.71 | 36.74 | 184,909 | -0.86(-2.29%) |
Jan 29, 2024 | 36.95 | 37.61 | 36.71 | 37.60 | 231,309 | +0.95(+2.59%) |
Jan 26, 2024 | 37.14 | 37.26 | 36.46 | 36.65 | 176,015 | +0.02(+0.05%) |
Jan 25, 2024 | 37.89 | 37.93 | 36.26 | 36.63 | 219,474 | -0.94(-2.50%) |
Jan 24, 2024 | 38.97 | 39.88 | 37.01 | 37.57 | 251,751 | -1.28(-3.29%) |
Jan 23, 2024 | 40.67 | 40.67 | 38.77 | 38.85 | 221,056 | -1.55(-3.83%) |
Jan 22, 2024 | 39.46 | 40.46 | 39.22 | 40.39 | 183,560 | +1.26(+3.21%) |
Jan 19, 2024 | 38.56 | 39.16 | 38.02 | 39.14 | 147,988 | +0.85(+2.22%) |
Jan 18, 2024 | 38.54 | 39.10 | 37.93 | 38.28 | 108,667 | -0.14(-0.36%) |
Jan 17, 2024 | 37.75 | 38.86 | 37.75 | 38.42 | 167,997 | -0.07(-0.18%) |
Jan 16, 2024 | 38.88 | 39.19 | 38.34 | 38.49 | 189,817 | -0.87(-2.21%) |
Jan 12, 2024 | 39.80 | 39.96 | 38.90 | 39.36 | 92,728 | -0.19(-0.48%) |
Jan 11, 2024 | 39.64 | 39.65 | 38.80 | 39.55 | 288,543 | -0.38(-0.94%) |
Jan 10, 2024 | 39.68 | 40.12 | 39.51 | 39.93 | 101,929 | -0.05(-0.12%) |
Jan 09, 2024 | 40.00 | 40.14 | 39.53 | 39.98 | 104,602 | -0.53(-1.32%) |
Jan 08, 2024 | 40.12 | 40.56 | 39.95 | 40.51 | 120,492 | +0.40(+0.99%) |
Jan 05, 2024 | 40.00 | 40.57 | 39.99 | 40.12 | 117,773 | -0.20(-0.49%) |
Jan 04, 2024 | 40.50 | 40.86 | 40.24 | 40.31 | 128,254 | +0.05(+0.12%) |
Jan 03, 2024 | 41.67 | 41.67 | 40.19 | 40.27 | 206,778 | -1.54(-3.67%) |