Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.73 | 37.23 | 35.99 | 37.23 | 27,585 | +0.82(+2.26%) |
Mar 27, 2024 | 35.77 | 36.41 | 35.02 | 36.41 | 8,376 | +1.63(+4.68%) |
Mar 26, 2024 | 35.20 | 35.44 | 34.78 | 34.78 | 5,596 | -0.36(-1.02%) |
Mar 25, 2024 | 34.51 | 35.57 | 32.77 | 35.14 | 13,039 | +0.56(+1.61%) |
Mar 22, 2024 | 35.64 | 35.64 | 34.58 | 34.58 | 5,435 | -1.02(-2.87%) |
Mar 21, 2024 | 35.51 | 35.60 | 34.23 | 35.60 | 11,971 | +0.19(+0.53%) |
Mar 20, 2024 | 33.67 | 35.91 | 33.67 | 35.41 | 16,502 | +1.61(+4.76%) |
Mar 19, 2024 | 33.76 | 33.96 | 33.17 | 33.81 | 19,858 | +0.54(+1.61%) |
Mar 18, 2024 | 33.76 | 33.76 | 33.08 | 33.27 | 9,319 | -0.47(-1.38%) |
Mar 15, 2024 | 32.96 | 34.17 | 32.96 | 33.74 | 39,331 | +0.30(+0.89%) |
Mar 14, 2024 | 34.15 | 34.15 | 33.17 | 33.44 | 15,310 | -0.84(-2.46%) |
Mar 13, 2024 | 34.41 | 34.67 | 34.16 | 34.28 | 7,691 | -0.08(-0.23%) |
Mar 12, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 3,395 | -0.09(-0.26%) |
Mar 11, 2024 | 34.64 | 34.68 | 34.40 | 34.45 | 3,705 | -0.12(-0.34%) |
Mar 08, 2024 | 34.60 | 34.63 | 34.15 | 34.57 | 4,683 | +0.51(+1.49%) |
Mar 07, 2024 | 34.48 | 34.48 | 34.06 | 34.06 | 4,783 | -0.10(-0.29%) |
Mar 06, 2024 | 33.70 | 34.16 | 33.46 | 34.16 | 8,275 | +0.15(+0.44%) |
Mar 05, 2024 | 33.69 | 34.39 | 33.69 | 34.01 | 5,629 | +0.65(+1.93%) |
Mar 04, 2024 | 33.69 | 34.57 | 33.19 | 33.37 | 12,416 | -0.47(-1.38%) |
Mar 01, 2024 | 35.17 | 35.18 | 33.63 | 33.84 | 17,454 | -1.19(-3.40%) |
Feb 29, 2024 | 34.30 | 36.21 | 34.08 | 35.03 | 24,595 | +1.27(+3.76%) |
Feb 28, 2024 | 34.05 | 34.53 | 32.49 | 33.76 | 6,109 | -0.32(-0.93%) |
Feb 27, 2024 | 34.00 | 34.88 | 33.44 | 34.07 | 14,502 | -0.39(-1.12%) |
Feb 26, 2024 | 34.81 | 35.01 | 34.46 | 34.46 | 3,922 | -0.69(-1.95%) |
Feb 23, 2024 | 33.69 | 35.72 | 33.69 | 35.15 | 17,669 | +0.20(+0.57%) |
Feb 22, 2024 | 35.16 | 36.30 | 33.80 | 34.95 | 20,857 | -0.42(-1.18%) |
Feb 21, 2024 | 35.38 | 37.71 | 34.52 | 35.36 | 9,767 | -0.39(-1.08%) |
Feb 20, 2024 | 35.74 | 35.92 | 35.74 | 35.75 | 7,829 | -0.05(-0.14%) |
Feb 16, 2024 | 36.93 | 37.80 | 35.80 | 35.80 | 11,115 | -1.27(-3.43%) |
Feb 15, 2024 | 35.17 | 37.68 | 35.17 | 37.07 | 20,546 | +2.14(+6.14%) |
Feb 14, 2024 | 33.50 | 35.47 | 33.50 | 34.93 | 16,499 | +1.57(+4.70%) |
Feb 13, 2024 | 34.87 | 34.87 | 33.36 | 33.36 | 26,504 | -2.21(-6.22%) |
Feb 12, 2024 | 35.02 | 36.01 | 35.02 | 35.57 | 15,179 | +0.71(+2.05%) |
Feb 09, 2024 | 34.05 | 35.23 | 33.95 | 34.86 | 15,556 | +0.85(+2.51%) |
Feb 08, 2024 | 33.12 | 34.21 | 33.12 | 34.00 | 8,502 | +0.86(+2.61%) |
Feb 07, 2024 | 32.91 | 33.79 | 32.54 | 33.14 | 31,268 | -0.39(-1.15%) |
Feb 06, 2024 | 34.04 | 34.71 | 33.32 | 33.53 | 15,568 | -0.49(-1.45%) |
Feb 05, 2024 | 34.37 | 34.92 | 34.00 | 34.02 | 12,161 | -0.68(-1.96%) |
Feb 02, 2024 | 34.81 | 35.95 | 33.92 | 34.70 | 17,997 | -0.49(-1.40%) |
Feb 01, 2024 | 36.29 | 36.29 | 34.94 | 35.19 | 17,470 | -1.04(-2.88%) |
Jan 31, 2024 | 37.45 | 37.74 | 35.93 | 36.24 | 10,783 | -1.78(-4.69%) |
Jan 30, 2024 | 37.46 | 38.51 | 37.46 | 38.02 | 7,551 | -0.20(-0.52%) |
Jan 29, 2024 | 38.58 | 39.11 | 37.66 | 38.22 | 9,746 | -0.77(-1.97%) |
Jan 26, 2024 | 38.92 | 39.31 | 38.92 | 38.99 | 6,477 | +0.68(+1.78%) |
Jan 25, 2024 | 36.85 | 38.33 | 36.85 | 38.31 | 12,187 | +0.72(+1.91%) |
Jan 24, 2024 | 37.61 | 38.13 | 37.26 | 37.59 | 8,962 | +0.53(+1.44%) |
Jan 23, 2024 | 38.43 | 38.65 | 36.98 | 37.06 | 11,603 | -0.93(-2.44%) |
Jan 22, 2024 | 37.27 | 38.31 | 37.16 | 37.98 | 13,551 | +1.02(+2.77%) |
Jan 19, 2024 | 36.97 | 37.34 | 36.26 | 36.96 | 11,513 | +0.20(+0.54%) |
Jan 18, 2024 | 35.68 | 37.31 | 35.06 | 36.76 | 9,805 | +0.46(+1.28%) |
Jan 17, 2024 | 35.68 | 36.54 | 35.18 | 36.30 | 19,068 | +0.88(+2.48%) |
Jan 16, 2024 | 35.52 | 35.68 | 34.90 | 35.42 | 17,196 | -0.53(-1.48%) |
Jan 12, 2024 | 37.16 | 37.16 | 35.64 | 35.95 | 11,343 | -0.79(-2.15%) |
Jan 11, 2024 | 37.03 | 37.35 | 36.54 | 36.74 | 11,740 | -0.32(-0.85%) |
Jan 10, 2024 | 36.90 | 37.17 | 36.51 | 37.06 | 15,199 | -0.39(-1.05%) |
Jan 09, 2024 | 37.16 | 37.72 | 37.16 | 37.45 | 9,067 | -0.24(-0.63%) |
Jan 08, 2024 | 37.35 | 37.87 | 36.57 | 37.69 | 31,912 | +0.04(+0.10%) |
Jan 05, 2024 | 37.86 | 38.73 | 37.44 | 37.65 | 32,677 | -0.60(-1.57%) |
Jan 04, 2024 | 38.55 | 38.92 | 38.25 | 38.25 | 12,006 | -0.11(-0.28%) |
Jan 03, 2024 | 39.78 | 39.91 | 38.20 | 38.36 | 15,052 | -1.50(-3.76%) |