Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.80 | 36.03 | 35.78 | 35.94 | 152,262 | +0.92(+2.63%) |
Mar 27, 2024 | 35.00 | 35.11 | 34.79 | 35.02 | 182,336 | +0.12(+0.34%) |
Mar 26, 2024 | 35.21 | 35.21 | 34.77 | 34.90 | 117,611 | -0.99(-2.76%) |
Mar 25, 2024 | 36.51 | 36.60 | 35.85 | 35.89 | 46,317 | -0.37(-1.02%) |
Mar 22, 2024 | 36.39 | 36.40 | 36.20 | 36.26 | 53,850 | -0.17(-0.47%) |
Mar 21, 2024 | 36.20 | 36.82 | 36.20 | 36.43 | 67,262 | +1.00(+2.82%) |
Mar 20, 2024 | 35.14 | 35.51 | 35.14 | 35.43 | 101,318 | +0.25(+0.71%) |
Mar 19, 2024 | 34.93 | 35.23 | 34.93 | 35.18 | 58,851 | +0.68(+1.97%) |
Mar 18, 2024 | 34.65 | 34.65 | 34.40 | 34.50 | 123,187 | -0.52(-1.48%) |
Mar 15, 2024 | 35.09 | 35.16 | 34.91 | 35.02 | 40,409 | -0.13(-0.37%) |
Mar 14, 2024 | 35.27 | 35.40 | 35.02 | 35.15 | 73,897 | -0.23(-0.65%) |
Mar 13, 2024 | 35.63 | 35.74 | 35.38 | 35.38 | 109,177 | -0.62(-1.72%) |
Mar 12, 2024 | 36.11 | 36.15 | 35.77 | 36.00 | 192,423 | -0.27(-0.74%) |
Mar 11, 2024 | 36.86 | 36.86 | 36.24 | 36.27 | 387,438 | -0.13(-0.36%) |
Mar 08, 2024 | 36.64 | 36.64 | 36.35 | 36.40 | 230,192 | +0.21(+0.58%) |
Mar 07, 2024 | 36.08 | 36.25 | 35.95 | 36.19 | 187,595 | +0.91(+2.58%) |
Mar 06, 2024 | 35.52 | 35.52 | 35.21 | 35.28 | 294,288 | -0.56(-1.56%) |
Mar 05, 2024 | 36.08 | 36.18 | 35.55 | 35.84 | 463,215 | -0.36(-0.99%) |
Mar 04, 2024 | 36.29 | 36.34 | 36.10 | 36.20 | 301,242 | -0.83(-2.24%) |
Mar 01, 2024 | 37.31 | 37.31 | 37.01 | 37.03 | 289,326 | -0.46(-1.23%) |
Feb 29, 2024 | 37.31 | 37.67 | 37.30 | 37.49 | 288,597 | +0.19(+0.51%) |
Feb 28, 2024 | 37.16 | 37.43 | 37.09 | 37.30 | 165,241 | -0.40(-1.06%) |
Feb 27, 2024 | 38.22 | 38.22 | 37.38 | 37.70 | 188,182 | -0.62(-1.62%) |
Feb 26, 2024 | 37.81 | 38.49 | 37.80 | 38.32 | 94,147 | -0.18(-0.47%) |
Feb 23, 2024 | 38.35 | 38.50 | 38.29 | 38.50 | 52,740 | -0.01(-0.03%) |
Feb 22, 2024 | 38.35 | 38.62 | 38.34 | 38.51 | 61,507 | +0.09(+0.23%) |
Feb 21, 2024 | 38.13 | 38.45 | 38.03 | 38.42 | 127,546 | -0.07(-0.18%) |
Feb 20, 2024 | 38.42 | 38.58 | 38.42 | 38.49 | 72,494 | +0.06(+0.16%) |
Feb 16, 2024 | 38.28 | 38.50 | 38.25 | 38.43 | 111,055 | +0.14(+0.37%) |
Feb 15, 2024 | 37.98 | 38.43 | 37.98 | 38.29 | 97,796 | +0.77(+2.05%) |
Feb 14, 2024 | 37.27 | 37.63 | 37.25 | 37.52 | 46,834 | +0.30(+0.81%) |
Feb 13, 2024 | 37.59 | 37.59 | 37.06 | 37.22 | 124,287 | -0.82(-2.16%) |
Feb 12, 2024 | 37.76 | 38.15 | 37.76 | 38.04 | 77,023 | +0.37(+0.98%) |
Feb 09, 2024 | 37.34 | 37.68 | 37.34 | 37.67 | 48,073 | +0.55(+1.48%) |
Feb 08, 2024 | 37.27 | 37.36 | 37.08 | 37.12 | 82,717 | +0.46(+1.25%) |
Feb 07, 2024 | 37.13 | 37.13 | 36.66 | 36.66 | 198,749 | -0.47(-1.27%) |
Feb 06, 2024 | 36.99 | 37.16 | 36.97 | 37.13 | 154,937 | +0.39(+1.06%) |
Feb 05, 2024 | 36.39 | 36.75 | 36.39 | 36.74 | 82,627 | +0.82(+2.28%) |
Feb 02, 2024 | 36.31 | 36.42 | 35.52 | 35.92 | 327,157 | -0.58(-1.59%) |
Feb 01, 2024 | 36.35 | 36.57 | 36.29 | 36.50 | 164,798 | +0.70(+1.96%) |
Jan 31, 2024 | 35.81 | 36.15 | 35.72 | 35.80 | 79,693 | +0.08(+0.22%) |
Jan 30, 2024 | 35.78 | 35.80 | 35.60 | 35.72 | 35,545 | +0.01(+0.03%) |
Jan 29, 2024 | 35.51 | 35.91 | 35.51 | 35.71 | 90,171 | +0.42(+1.19%) |
Jan 26, 2024 | 35.05 | 35.34 | 35.05 | 35.29 | 125,425 | +0.70(+2.02%) |
Jan 25, 2024 | 34.42 | 34.61 | 34.40 | 34.59 | 38,795 | +0.17(+0.49%) |
Jan 24, 2024 | 34.19 | 34.49 | 34.19 | 34.42 | 123,159 | +0.84(+2.50%) |
Jan 23, 2024 | 33.70 | 33.70 | 33.42 | 33.58 | 53,075 | -0.18(-0.53%) |
Jan 22, 2024 | 33.97 | 33.97 | 33.67 | 33.76 | 51,297 | +0.06(+0.18%) |
Jan 19, 2024 | 33.82 | 33.83 | 33.63 | 33.70 | 78,979 | -0.04(-0.12%) |
Jan 18, 2024 | 33.99 | 34.12 | 33.70 | 33.74 | 117,100 | -0.12(-0.35%) |
Jan 17, 2024 | 33.82 | 33.99 | 33.81 | 33.86 | 33,741 | -0.14(-0.41%) |
Jan 16, 2024 | 33.98 | 34.15 | 33.92 | 34.00 | 45,995 | +0.19(+0.56%) |
Jan 12, 2024 | 34.16 | 34.37 | 33.79 | 33.81 | 51,218 | +0.20(+0.60%) |
Jan 11, 2024 | 33.43 | 33.65 | 33.42 | 33.61 | 102,523 | +0.09(+0.27%) |
Jan 10, 2024 | 33.37 | 33.59 | 33.34 | 33.52 | 88,977 | +0.49(+1.48%) |
Jan 09, 2024 | 32.89 | 33.08 | 32.84 | 33.03 | 71,913 | -0.44(-1.31%) |
Jan 08, 2024 | 33.09 | 33.49 | 33.09 | 33.47 | 146,348 | +0.85(+2.61%) |
Jan 05, 2024 | 32.38 | 32.68 | 32.36 | 32.62 | 43,952 | +0.35(+1.08%) |
Jan 04, 2024 | 32.03 | 32.35 | 32.03 | 32.27 | 200,236 | +0.63(+1.99%) |
Jan 03, 2024 | 32.10 | 32.10 | 31.63 | 31.64 | 228,794 | -1.01(-3.09%) |