Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.44 | 35.82 | 35.34 | 35.80 | 39,430 | +0.50(+1.42%) |
Mar 27, 2024 | 34.84 | 35.30 | 34.73 | 35.30 | 27,032 | +0.43(+1.23%) |
Mar 26, 2024 | 35.32 | 35.33 | 34.86 | 34.87 | 29,240 | -0.42(-1.19%) |
Mar 25, 2024 | 35.06 | 35.52 | 35.06 | 35.29 | 55,796 | +0.33(+0.94%) |
Mar 22, 2024 | 35.21 | 35.21 | 34.86 | 34.96 | 26,265 | -0.22(-0.63%) |
Mar 21, 2024 | 35.03 | 35.21 | 34.92 | 35.18 | 35,077 | +0.24(+0.69%) |
Mar 20, 2024 | 34.49 | 35.04 | 34.41 | 34.94 | 58,542 | +0.28(+0.81%) |
Mar 19, 2024 | 34.11 | 34.67 | 34.11 | 34.66 | 29,395 | +0.48(+1.40%) |
Mar 18, 2024 | 34.32 | 34.32 | 33.90 | 34.18 | 39,807 | +0.05(+0.16%) |
Mar 15, 2024 | 33.84 | 34.38 | 33.84 | 34.13 | 42,628 | +0.29(+0.85%) |
Mar 14, 2024 | 33.99 | 34.07 | 33.62 | 33.84 | 37,772 | +0.08(+0.24%) |
Mar 13, 2024 | 33.27 | 33.98 | 33.27 | 33.76 | 44,374 | +0.84(+2.54%) |
Mar 12, 2024 | 32.89 | 33.04 | 32.70 | 32.92 | 16,135 | +0.01(+0.03%) |
Mar 11, 2024 | 32.57 | 32.92 | 32.34 | 32.91 | 22,278 | +0.24(+0.73%) |
Mar 08, 2024 | 32.62 | 32.79 | 32.44 | 32.67 | 21,531 | +0.14(+0.43%) |
Mar 07, 2024 | 32.28 | 32.86 | 32.28 | 32.53 | 34,343 | +0.24(+0.74%) |
Mar 06, 2024 | 32.58 | 32.58 | 32.17 | 32.30 | 31,867 | +0.02(+0.06%) |
Mar 05, 2024 | 32.03 | 32.49 | 32.03 | 32.28 | 43,043 | +0.24(+0.75%) |
Mar 04, 2024 | 32.33 | 32.55 | 32.04 | 32.04 | 75,537 | -0.25(-0.77%) |
Mar 01, 2024 | 32.08 | 32.46 | 32.08 | 32.28 | 20,123 | +0.41(+1.28%) |
Feb 29, 2024 | 31.60 | 32.01 | 31.60 | 31.88 | 143,066 | +0.35(+1.11%) |
Feb 28, 2024 | 31.83 | 32.00 | 31.44 | 31.53 | 15,889 | -0.39(-1.21%) |
Feb 27, 2024 | 31.95 | 32.11 | 31.82 | 31.92 | 19,690 | +0.10(+0.31%) |
Feb 26, 2024 | 31.62 | 32.01 | 31.62 | 31.82 | 21,733 | +0.17(+0.53%) |
Feb 23, 2024 | 31.43 | 31.71 | 31.25 | 31.65 | 13,685 | -0.11(-0.34%) |
Feb 22, 2024 | 31.66 | 31.79 | 31.41 | 31.76 | 20,464 | -0.10(-0.31%) |
Feb 21, 2024 | 31.23 | 31.98 | 31.23 | 31.86 | 32,836 | +0.86(+2.79%) |
Feb 20, 2024 | 31.32 | 31.32 | 30.87 | 30.99 | 46,267 | -0.48(-1.51%) |
Feb 16, 2024 | 31.51 | 31.75 | 31.23 | 31.47 | 47,234 | -0.06(-0.18%) |
Feb 15, 2024 | 30.63 | 31.66 | 30.63 | 31.53 | 29,703 | +0.93(+3.05%) |
Feb 14, 2024 | 30.74 | 30.75 | 30.24 | 30.59 | 43,460 | +0.08(+0.26%) |
Feb 13, 2024 | 30.76 | 30.78 | 30.32 | 30.51 | 27,385 | -0.47(-1.53%) |
Feb 12, 2024 | 30.64 | 31.20 | 30.64 | 30.99 | 28,967 | +0.54(+1.78%) |
Feb 09, 2024 | 30.65 | 30.67 | 30.36 | 30.44 | 17,043 | -0.16(-0.52%) |
Feb 08, 2024 | 30.21 | 30.69 | 30.21 | 30.60 | 24,138 | +0.39(+1.28%) |
Feb 07, 2024 | 30.04 | 30.28 | 29.83 | 30.21 | 26,819 | +0.32(+1.07%) |
Feb 06, 2024 | 29.91 | 30.24 | 29.84 | 29.90 | 11,055 | +0.10(+0.33%) |
Feb 05, 2024 | 29.64 | 29.94 | 29.28 | 29.80 | 37,676 | -0.04(-0.13%) |
Feb 02, 2024 | 30.18 | 30.18 | 29.66 | 29.84 | 39,011 | -0.38(-1.25%) |
Feb 01, 2024 | 30.50 | 30.69 | 29.87 | 30.21 | 49,720 | -0.12(-0.39%) |
Jan 31, 2024 | 31.10 | 31.15 | 30.32 | 30.33 | 25,948 | -0.78(-2.49%) |
Jan 30, 2024 | 30.15 | 31.12 | 30.15 | 31.11 | 58,660 | +0.71(+2.32%) |
Jan 29, 2024 | 30.34 | 30.42 | 30.01 | 30.40 | 51,096 | -0.02(-0.07%) |
Jan 26, 2024 | 30.19 | 30.43 | 29.89 | 30.42 | 25,375 | +0.23(+0.76%) |
Jan 25, 2024 | 29.89 | 30.20 | 29.72 | 30.20 | 33,773 | +0.54(+1.81%) |
Jan 24, 2024 | 29.46 | 29.75 | 29.38 | 29.66 | 33,396 | +0.40(+1.36%) |
Jan 23, 2024 | 29.10 | 29.41 | 29.06 | 29.26 | 38,406 | +0.07(+0.24%) |
Jan 22, 2024 | 29.01 | 29.32 | 29.01 | 29.19 | 34,424 | +0.14(+0.48%) |
Jan 19, 2024 | 28.96 | 29.05 | 28.70 | 29.05 | 41,226 | +0.09(+0.31%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.60 | 28.96 | 32,770 | +0.04(+0.14%) |
Jan 17, 2024 | 29.02 | 29.20 | 28.86 | 28.92 | 48,307 | -0.38(-1.29%) |
Jan 16, 2024 | 30.10 | 30.10 | 29.30 | 29.30 | 15,689 | -1.00(-3.29%) |
Jan 12, 2024 | 30.36 | 30.43 | 30.10 | 30.29 | 22,755 | +0.44(+1.47%) |
Jan 11, 2024 | 29.97 | 30.10 | 29.71 | 29.85 | 20,175 | +0.06(+0.19%) |
Jan 10, 2024 | 30.26 | 30.26 | 29.67 | 29.80 | 31,687 | -0.44(-1.45%) |
Jan 09, 2024 | 30.61 | 30.61 | 29.94 | 30.23 | 22,848 | -0.28(-0.91%) |
Jan 08, 2024 | 30.12 | 30.51 | 29.70 | 30.51 | 29,070 | -0.11(-0.36%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.34 | 30.62 | 27,647 | +0.11(+0.36%) |
Jan 04, 2024 | 31.46 | 31.53 | 30.51 | 30.51 | 39,776 | -0.71(-2.28%) |
Jan 03, 2024 | 30.85 | 31.44 | 30.78 | 31.23 | 31,875 | +0.31(+1.01%) |