Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.91 | 38.49 | 37.61 | 37.66 | 220,135 | -0.29(-0.76%) |
Mar 27, 2024 | 36.76 | 37.97 | 36.64 | 37.95 | 310,882 | +1.49(+4.09%) |
Mar 26, 2024 | 37.31 | 37.38 | 36.27 | 36.46 | 227,657 | -0.69(-1.86%) |
Mar 25, 2024 | 36.81 | 37.17 | 36.55 | 37.15 | 218,445 | +0.68(+1.86%) |
Mar 22, 2024 | 37.33 | 37.38 | 36.41 | 36.47 | 228,638 | -0.76(-2.04%) |
Mar 21, 2024 | 36.93 | 37.98 | 36.59 | 37.23 | 266,975 | +0.35(+0.95%) |
Mar 20, 2024 | 36.49 | 36.97 | 36.37 | 36.88 | 243,306 | +0.09(+0.24%) |
Mar 19, 2024 | 36.50 | 37.57 | 36.19 | 36.79 | 343,006 | -0.17(-0.46%) |
Mar 18, 2024 | 37.74 | 37.90 | 36.88 | 36.96 | 260,429 | -0.88(-2.33%) |
Mar 15, 2024 | 37.68 | 38.66 | 37.01 | 37.84 | 594,184 | -0.09(-0.24%) |
Mar 14, 2024 | 36.80 | 37.96 | 36.37 | 37.93 | 313,219 | +0.94(+2.54%) |
Mar 13, 2024 | 36.49 | 37.22 | 35.97 | 36.99 | 283,683 | +0.00(+0.00%) |
Mar 12, 2024 | 36.51 | 37.24 | 36.04 | 36.99 | 354,788 | +0.41(+1.12%) |
Mar 11, 2024 | 36.91 | 37.02 | 36.42 | 36.58 | 351,911 | -0.75(-2.01%) |
Mar 08, 2024 | 37.75 | 38.41 | 37.18 | 37.33 | 470,365 | -0.30(-0.80%) |
Mar 07, 2024 | 37.66 | 37.98 | 37.24 | 37.63 | 268,931 | -0.03(-0.08%) |
Mar 06, 2024 | 38.26 | 38.58 | 37.41 | 37.66 | 358,501 | -0.73(-1.90%) |
Mar 05, 2024 | 38.69 | 39.00 | 38.06 | 38.39 | 186,786 | -0.14(-0.36%) |
Mar 04, 2024 | 38.47 | 38.73 | 38.09 | 38.53 | 364,085 | +0.32(+0.84%) |
Mar 01, 2024 | 37.90 | 38.45 | 37.29 | 38.21 | 574,214 | +0.20(+0.53%) |
Feb 29, 2024 | 37.85 | 38.38 | 37.19 | 38.01 | 424,659 | +0.66(+1.77%) |
Feb 28, 2024 | 37.41 | 38.08 | 37.03 | 37.35 | 359,524 | -0.43(-1.14%) |
Feb 27, 2024 | 36.73 | 38.21 | 36.59 | 37.78 | 611,717 | +1.13(+3.08%) |
Feb 26, 2024 | 36.62 | 37.30 | 36.11 | 36.65 | 206,452 | +0.14(+0.38%) |
Feb 23, 2024 | 36.53 | 37.00 | 36.11 | 36.51 | 241,775 | -0.22(-0.60%) |
Feb 22, 2024 | 36.22 | 37.15 | 36.10 | 36.73 | 308,264 | +0.33(+0.91%) |
Feb 21, 2024 | 36.18 | 36.57 | 35.64 | 36.40 | 380,690 | -0.01(-0.03%) |
Feb 20, 2024 | 36.73 | 37.15 | 36.19 | 36.41 | 536,339 | -0.60(-1.62%) |
Feb 16, 2024 | 34.96 | 37.49 | 34.96 | 37.01 | 1,115,869 | +2.22(+6.38%) |
Feb 15, 2024 | 36.13 | 36.67 | 34.49 | 34.79 | 723,164 | -1.33(-3.68%) |
Feb 14, 2024 | 35.00 | 37.24 | 34.78 | 36.12 | 1,090,262 | +2.56(+7.63%) |
Feb 13, 2024 | 33.26 | 34.27 | 33.22 | 33.56 | 512,935 | -0.91(-2.64%) |
Feb 12, 2024 | 34.36 | 34.84 | 34.00 | 34.47 | 417,863 | +0.38(+1.11%) |
Feb 09, 2024 | 33.51 | 34.12 | 33.41 | 34.09 | 323,617 | +0.60(+1.79%) |
Feb 08, 2024 | 32.60 | 33.60 | 32.60 | 33.49 | 354,055 | +1.22(+3.78%) |
Feb 07, 2024 | 33.00 | 33.00 | 31.99 | 32.27 | 388,712 | -0.56(-1.71%) |
Feb 06, 2024 | 32.40 | 32.92 | 32.21 | 32.83 | 530,470 | +0.41(+1.26%) |
Feb 05, 2024 | 33.70 | 33.74 | 32.34 | 32.42 | 486,847 | -0.63(-1.91%) |
Feb 02, 2024 | 32.57 | 33.27 | 32.28 | 33.05 | 367,009 | +0.07(+0.21%) |
Feb 01, 2024 | 32.09 | 33.03 | 31.77 | 32.98 | 269,073 | +1.16(+3.65%) |
Jan 31, 2024 | 32.60 | 32.69 | 31.75 | 31.82 | 482,185 | -0.72(-2.21%) |
Jan 30, 2024 | 31.51 | 32.56 | 31.51 | 32.54 | 285,563 | +0.77(+2.42%) |
Jan 29, 2024 | 31.86 | 31.87 | 31.58 | 31.77 | 256,930 | +0.09(+0.28%) |
Jan 26, 2024 | 32.00 | 32.18 | 31.66 | 31.68 | 219,173 | -0.14(-0.44%) |
Jan 25, 2024 | 32.00 | 32.02 | 30.26 | 31.82 | 341,585 | +0.45(+1.43%) |
Jan 24, 2024 | 32.00 | 32.00 | 30.97 | 31.37 | 418,007 | -0.53(-1.66%) |
Jan 23, 2024 | 31.53 | 31.98 | 31.06 | 31.90 | 470,891 | +0.77(+2.47%) |
Jan 22, 2024 | 30.63 | 31.23 | 30.38 | 31.13 | 325,530 | +0.76(+2.50%) |
Jan 19, 2024 | 30.47 | 30.47 | 29.81 | 30.37 | 325,852 | +0.10(+0.33%) |
Jan 18, 2024 | 29.67 | 30.29 | 29.37 | 30.27 | 242,490 | +0.73(+2.47%) |
Jan 17, 2024 | 28.28 | 29.57 | 28.00 | 29.54 | 323,128 | +0.76(+2.64%) |
Jan 16, 2024 | 29.38 | 29.54 | 28.74 | 28.78 | 212,996 | -0.78(-2.64%) |
Jan 12, 2024 | 29.47 | 29.81 | 29.09 | 29.56 | 397,705 | +0.37(+1.27%) |
Jan 11, 2024 | 29.40 | 29.71 | 28.86 | 29.19 | 364,065 | -0.21(-0.71%) |
Jan 10, 2024 | 29.87 | 30.41 | 28.90 | 29.40 | 323,790 | -0.43(-1.44%) |
Jan 09, 2024 | 29.47 | 30.12 | 29.23 | 29.83 | 367,492 | -0.08(-0.27%) |
Jan 08, 2024 | 29.80 | 30.30 | 29.31 | 29.91 | 453,963 | -0.09(-0.30%) |
Jan 05, 2024 | 29.41 | 30.37 | 29.28 | 30.00 | 477,903 | +0.27(+0.91%) |
Jan 04, 2024 | 28.57 | 29.80 | 28.17 | 29.73 | 494,364 | +1.20(+4.21%) |
Jan 03, 2024 | 29.35 | 29.80 | 28.51 | 28.53 | 536,321 | -0.98(-3.32%) |