Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.25 | 35.54 | 35.25 | 35.33 | 43,511 | +0.42(+1.20%) |
Mar 27, 2024 | 35.01 | 35.03 | 34.82 | 34.91 | 30,893 | +0.82(+2.41%) |
Mar 26, 2024 | 33.86 | 34.13 | 33.86 | 34.09 | 22,750 | +0.97(+2.93%) |
Mar 25, 2024 | 33.20 | 33.38 | 32.87 | 33.12 | 78,139 | +0.59(+1.81%) |
Mar 22, 2024 | 32.65 | 32.77 | 32.52 | 32.53 | 39,656 | -0.99(-2.95%) |
Mar 21, 2024 | 33.73 | 33.79 | 33.52 | 33.52 | 17,701 | -0.08(-0.24%) |
Mar 20, 2024 | 32.63 | 33.62 | 32.63 | 33.60 | 34,593 | +1.05(+3.23%) |
Mar 19, 2024 | 32.19 | 32.55 | 32.19 | 32.55 | 34,761 | +0.02(+0.06%) |
Mar 18, 2024 | 32.35 | 32.70 | 32.32 | 32.53 | 35,986 | +0.39(+1.21%) |
Mar 15, 2024 | 32.55 | 32.60 | 32.13 | 32.14 | 143,085 | -0.65(-1.98%) |
Mar 14, 2024 | 33.01 | 33.01 | 32.69 | 32.79 | 43,298 | -0.08(-0.24%) |
Mar 13, 2024 | 32.90 | 33.20 | 32.87 | 32.87 | 41,700 | +0.10(+0.32%) |
Mar 12, 2024 | 32.61 | 32.97 | 32.57 | 32.77 | 98,830 | +1.07(+3.39%) |
Mar 11, 2024 | 31.83 | 32.02 | 31.61 | 31.69 | 150,820 | +0.24(+0.76%) |
Mar 08, 2024 | 31.76 | 31.87 | 31.44 | 31.45 | 149,874 | -0.45(-1.41%) |
Mar 07, 2024 | 31.73 | 31.98 | 31.47 | 31.90 | 52,135 | +0.19(+0.60%) |
Mar 06, 2024 | 31.81 | 31.89 | 31.70 | 31.71 | 26,187 | +0.71(+2.29%) |
Mar 05, 2024 | 31.69 | 31.69 | 31.00 | 31.00 | 74,297 | -1.09(-3.40%) |
Mar 04, 2024 | 32.26 | 32.28 | 31.93 | 32.09 | 33,851 | -0.69(-2.10%) |
Mar 01, 2024 | 32.48 | 32.92 | 32.44 | 32.78 | 39,255 | +0.09(+0.28%) |
Feb 29, 2024 | 32.73 | 32.86 | 32.56 | 32.69 | 64,269 | -0.17(-0.52%) |
Feb 28, 2024 | 33.20 | 33.20 | 32.81 | 32.86 | 82,018 | -1.27(-3.72%) |
Feb 27, 2024 | 33.94 | 34.19 | 33.89 | 34.13 | 43,198 | -0.20(-0.58%) |
Feb 26, 2024 | 34.21 | 34.50 | 34.21 | 34.33 | 34,618 | -0.35(-1.01%) |
Feb 23, 2024 | 34.79 | 34.86 | 34.50 | 34.68 | 52,443 | -0.10(-0.29%) |
Feb 22, 2024 | 34.60 | 34.82 | 34.60 | 34.78 | 47,948 | +0.31(+0.90%) |
Feb 21, 2024 | 34.44 | 34.63 | 34.23 | 34.47 | 14,590 | +0.70(+2.07%) |
Feb 20, 2024 | 33.86 | 33.99 | 33.59 | 33.77 | 51,829 | -1.29(-3.68%) |
Feb 16, 2024 | 34.80 | 35.09 | 34.80 | 35.06 | 26,627 | +0.28(+0.81%) |
Feb 15, 2024 | 34.73 | 34.84 | 34.53 | 34.78 | 15,145 | +0.14(+0.40%) |
Feb 14, 2024 | 34.65 | 34.73 | 34.50 | 34.64 | 54,864 | -0.33(-0.94%) |
Feb 13, 2024 | 35.46 | 35.51 | 34.77 | 34.97 | 83,705 | -1.06(-2.94%) |
Feb 12, 2024 | 35.96 | 36.26 | 35.96 | 36.03 | 25,655 | +0.05(+0.14%) |
Feb 09, 2024 | 36.00 | 36.10 | 35.82 | 35.98 | 24,944 | +0.46(+1.30%) |
Feb 08, 2024 | 35.96 | 35.96 | 35.50 | 35.52 | 17,109 | -0.54(-1.50%) |
Feb 07, 2024 | 35.90 | 36.36 | 35.90 | 36.06 | 64,715 | -0.15(-0.41%) |
Feb 06, 2024 | 35.61 | 36.21 | 35.55 | 36.21 | 63,038 | +2.04(+5.97%) |
Feb 05, 2024 | 33.93 | 34.36 | 33.93 | 34.17 | 124,793 | -0.25(-0.73%) |
Feb 02, 2024 | 34.41 | 34.66 | 34.19 | 34.42 | 171,262 | +0.41(+1.21%) |
Feb 01, 2024 | 33.67 | 34.15 | 33.67 | 34.01 | 83,012 | +0.88(+2.66%) |
Jan 31, 2024 | 33.61 | 33.79 | 33.09 | 33.13 | 36,163 | -0.74(-2.18%) |
Jan 30, 2024 | 33.74 | 33.87 | 33.51 | 33.87 | 66,102 | -0.02(-0.06%) |
Jan 29, 2024 | 34.03 | 34.43 | 33.49 | 33.89 | 105,201 | -0.15(-0.44%) |
Jan 26, 2024 | 34.10 | 34.28 | 33.85 | 34.04 | 85,242 | +0.59(+1.76%) |
Jan 25, 2024 | 33.47 | 33.60 | 33.25 | 33.45 | 20,031 | +0.15(+0.45%) |
Jan 24, 2024 | 33.83 | 33.83 | 33.30 | 33.30 | 75,005 | +1.55(+4.88%) |
Jan 23, 2024 | 31.74 | 31.86 | 31.56 | 31.75 | 49,659 | +1.51(+4.99%) |
Jan 22, 2024 | 30.19 | 30.37 | 30.07 | 30.24 | 42,991 | -0.71(-2.29%) |
Jan 19, 2024 | 30.69 | 30.96 | 30.50 | 30.95 | 43,206 | +0.27(+0.88%) |
Jan 18, 2024 | 30.53 | 30.70 | 30.50 | 30.68 | 34,496 | +0.65(+2.16%) |
Jan 17, 2024 | 30.00 | 30.19 | 29.66 | 30.03 | 121,116 | -0.57(-1.86%) |
Jan 16, 2024 | 30.87 | 30.92 | 30.60 | 30.60 | 50,148 | -1.27(-3.98%) |
Jan 12, 2024 | 31.88 | 32.11 | 31.87 | 31.87 | 13,187 | -0.22(-0.69%) |
Jan 11, 2024 | 32.24 | 32.28 | 31.81 | 32.09 | 33,582 | +0.79(+2.52%) |
Jan 10, 2024 | 31.31 | 31.63 | 31.26 | 31.30 | 33,943 | -0.74(-2.31%) |
Jan 09, 2024 | 32.10 | 32.21 | 31.93 | 32.04 | 22,678 | -0.84(-2.57%) |
Jan 08, 2024 | 32.31 | 32.90 | 31.90 | 32.88 | 10,332 | -0.05(-0.17%) |
Jan 05, 2024 | 32.83 | 33.21 | 32.73 | 32.94 | 26,814 | -0.44(-1.32%) |
Jan 04, 2024 | 33.40 | 33.51 | 33.22 | 33.38 | 24,937 | +0.38(+1.15%) |
Jan 03, 2024 | 32.78 | 33.27 | 32.78 | 33.00 | 16,164 | +0.34(+1.04%) |