Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.53 | 33.38 | 32.47 | 33.26 | 204,319 | +0.85(+2.62%) |
Mar 27, 2024 | 31.66 | 32.60 | 31.66 | 32.41 | 200,471 | +1.26(+4.04%) |
Mar 26, 2024 | 30.45 | 32.03 | 30.43 | 31.15 | 235,928 | +0.95(+3.15%) |
Mar 25, 2024 | 30.60 | 31.30 | 30.16 | 30.20 | 145,682 | -0.47(-1.53%) |
Mar 22, 2024 | 31.63 | 31.88 | 30.62 | 30.67 | 208,533 | -1.03(-3.25%) |
Mar 21, 2024 | 30.93 | 31.94 | 30.35 | 31.70 | 247,044 | +1.08(+3.53%) |
Mar 20, 2024 | 29.89 | 30.80 | 29.86 | 30.62 | 325,553 | +0.60(+2.00%) |
Mar 19, 2024 | 29.85 | 30.38 | 29.52 | 30.02 | 226,621 | -0.04(-0.13%) |
Mar 18, 2024 | 30.91 | 30.94 | 29.74 | 30.06 | 212,696 | -0.36(-1.18%) |
Mar 15, 2024 | 29.47 | 30.60 | 29.47 | 30.42 | 609,563 | +0.74(+2.49%) |
Mar 14, 2024 | 30.62 | 30.71 | 29.34 | 29.68 | 363,091 | -1.08(-3.51%) |
Mar 13, 2024 | 30.90 | 31.61 | 30.63 | 30.76 | 193,160 | -0.27(-0.87%) |
Mar 12, 2024 | 31.36 | 31.36 | 30.80 | 31.03 | 196,776 | -0.18(-0.58%) |
Mar 11, 2024 | 31.52 | 32.00 | 30.52 | 31.21 | 369,789 | +1.06(+3.52%) |
Mar 08, 2024 | 30.90 | 31.72 | 29.94 | 30.15 | 250,804 | -0.48(-1.57%) |
Mar 07, 2024 | 30.77 | 31.60 | 30.60 | 30.63 | 152,056 | +0.08(+0.26%) |
Mar 06, 2024 | 32.14 | 32.16 | 30.45 | 30.55 | 299,870 | -1.57(-4.89%) |
Mar 05, 2024 | 32.32 | 32.89 | 32.06 | 32.12 | 145,819 | -0.59(-1.80%) |
Mar 04, 2024 | 33.21 | 33.43 | 32.55 | 32.71 | 135,208 | -0.50(-1.51%) |
Mar 01, 2024 | 33.17 | 33.67 | 32.40 | 33.21 | 145,767 | +0.01(+0.03%) |
Feb 29, 2024 | 32.94 | 33.39 | 32.51 | 33.20 | 182,562 | +0.66(+2.03%) |
Feb 28, 2024 | 32.70 | 33.98 | 32.46 | 32.54 | 227,749 | -0.60(-1.81%) |
Feb 27, 2024 | 32.39 | 33.83 | 32.24 | 33.14 | 309,098 | +1.05(+3.27%) |
Feb 26, 2024 | 31.27 | 32.22 | 31.13 | 32.09 | 248,051 | +0.71(+2.26%) |
Feb 23, 2024 | 32.19 | 32.21 | 31.33 | 31.38 | 166,146 | -0.81(-2.52%) |
Feb 22, 2024 | 31.39 | 32.53 | 31.39 | 32.19 | 216,319 | +0.77(+2.45%) |
Feb 21, 2024 | 30.27 | 31.62 | 30.12 | 31.42 | 243,970 | +0.91(+2.98%) |
Feb 20, 2024 | 31.06 | 31.25 | 30.27 | 30.51 | 240,747 | -1.00(-3.17%) |
Feb 16, 2024 | 31.78 | 32.12 | 31.33 | 31.51 | 203,984 | -0.68(-2.11%) |
Feb 15, 2024 | 32.30 | 32.66 | 31.90 | 32.19 | 283,622 | +0.19(+0.59%) |
Feb 14, 2024 | 31.05 | 32.08 | 30.55 | 32.00 | 288,817 | +1.79(+5.93%) |
Feb 13, 2024 | 30.86 | 31.25 | 29.93 | 30.21 | 404,073 | -2.11(-6.53%) |
Feb 12, 2024 | 32.98 | 33.45 | 32.16 | 32.32 | 573,363 | -0.59(-1.79%) |
Feb 09, 2024 | 31.33 | 33.01 | 30.89 | 32.91 | 380,496 | +1.56(+4.98%) |
Feb 08, 2024 | 31.44 | 31.89 | 30.94 | 31.35 | 201,210 | +0.18(+0.58%) |
Feb 07, 2024 | 31.52 | 31.60 | 31.04 | 31.17 | 220,455 | -0.44(-1.39%) |
Feb 06, 2024 | 30.30 | 31.63 | 30.01 | 31.61 | 283,748 | +1.23(+4.05%) |
Feb 05, 2024 | 30.43 | 30.93 | 29.80 | 30.38 | 300,465 | -0.67(-2.16%) |
Feb 02, 2024 | 29.58 | 31.25 | 29.06 | 31.05 | 490,982 | +1.13(+3.78%) |
Feb 01, 2024 | 28.18 | 29.95 | 28.18 | 29.92 | 391,930 | +1.92(+6.86%) |
Jan 31, 2024 | 27.79 | 29.42 | 27.45 | 28.00 | 429,447 | +0.05(+0.18%) |
Jan 30, 2024 | 27.99 | 28.46 | 27.88 | 27.95 | 295,999 | -0.51(-1.79%) |
Jan 29, 2024 | 28.09 | 28.87 | 27.90 | 28.46 | 409,436 | +0.45(+1.61%) |
Jan 26, 2024 | 28.87 | 29.29 | 27.11 | 28.01 | 1,169,895 | -0.36(-1.27%) |
Jan 25, 2024 | 26.86 | 29.25 | 26.45 | 28.37 | 1,839,411 | -4.83(-14.55%) |
Jan 24, 2024 | 34.70 | 35.12 | 32.65 | 33.20 | 335,680 | -0.84(-2.47%) |
Jan 23, 2024 | 34.99 | 35.47 | 33.95 | 34.04 | 326,000 | -0.43(-1.25%) |
Jan 22, 2024 | 33.98 | 34.58 | 33.60 | 34.47 | 317,223 | +0.79(+2.35%) |
Jan 19, 2024 | 33.59 | 34.03 | 32.80 | 33.68 | 235,851 | +0.32(+0.96%) |
Jan 18, 2024 | 33.29 | 33.57 | 32.68 | 33.36 | 202,837 | +0.40(+1.21%) |
Jan 17, 2024 | 32.55 | 33.72 | 32.55 | 32.96 | 363,440 | -0.18(-0.54%) |
Jan 16, 2024 | 33.40 | 33.40 | 32.45 | 33.14 | 240,967 | -0.88(-2.59%) |
Jan 12, 2024 | 35.39 | 35.46 | 33.88 | 34.02 | 124,692 | -0.93(-2.66%) |
Jan 11, 2024 | 35.51 | 35.71 | 34.20 | 34.95 | 157,736 | -0.81(-2.27%) |
Jan 10, 2024 | 35.93 | 36.00 | 35.22 | 35.76 | 126,585 | -0.16(-0.45%) |
Jan 09, 2024 | 35.93 | 36.66 | 35.45 | 35.92 | 150,340 | -0.36(-0.99%) |
Jan 08, 2024 | 36.41 | 37.00 | 36.06 | 36.28 | 134,831 | +0.19(+0.53%) |
Jan 05, 2024 | 35.20 | 36.84 | 35.20 | 36.09 | 230,063 | +0.54(+1.52%) |
Jan 04, 2024 | 35.88 | 36.02 | 35.21 | 35.55 | 227,203 | -0.44(-1.22%) |
Jan 03, 2024 | 38.34 | 38.34 | 35.81 | 35.99 | 168,477 | -2.83(-7.29%) |