Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.43 | 32.43 | 31.74 | 31.81 | 33,797 | -0.94(-2.87%) |
Mar 27, 2024 | 32.78 | 33.00 | 32.50 | 32.75 | 58,932 | +0.50(+1.55%) |
Mar 26, 2024 | 31.96 | 32.50 | 31.96 | 32.25 | 45,525 | +0.27(+0.84%) |
Mar 25, 2024 | 32.15 | 32.50 | 31.90 | 31.98 | 39,861 | -0.62(-1.90%) |
Mar 22, 2024 | 32.46 | 33.43 | 32.46 | 32.60 | 62,216 | -0.12(-0.37%) |
Mar 21, 2024 | 33.00 | 33.00 | 32.58 | 32.72 | 167,733 | -0.36(-1.09%) |
Mar 20, 2024 | 32.88 | 33.08 | 32.72 | 33.08 | 112,001 | +0.32(+0.98%) |
Mar 19, 2024 | 33.15 | 33.15 | 32.21 | 32.76 | 645,430 | -0.20(-0.61%) |
Mar 18, 2024 | 33.19 | 33.19 | 31.98 | 32.96 | 34,365 | +0.65(+2.01%) |
Mar 15, 2024 | 32.41 | 32.46 | 31.60 | 32.31 | 46,931 | +0.78(+2.47%) |
Mar 14, 2024 | 32.55 | 32.55 | 31.37 | 31.53 | 283,550 | +0.30(+0.96%) |
Mar 13, 2024 | 32.02 | 32.02 | 30.42 | 31.23 | 25,323 | -1.06(-3.28%) |
Mar 12, 2024 | 33.14 | 33.14 | 32.16 | 32.29 | 33,285 | -0.28(-0.86%) |
Mar 11, 2024 | 32.35 | 32.69 | 32.03 | 32.57 | 28,940 | -0.03(-0.09%) |
Mar 08, 2024 | 33.33 | 33.83 | 32.59 | 32.60 | 72,329 | -0.27(-0.82%) |
Mar 07, 2024 | 32.61 | 33.70 | 32.53 | 32.87 | 81,656 | -0.22(-0.66%) |
Mar 06, 2024 | 33.94 | 33.94 | 32.40 | 33.09 | 74,485 | +0.43(+1.32%) |
Mar 05, 2024 | 32.45 | 33.14 | 32.45 | 32.66 | 33,288 | +0.04(+0.12%) |
Mar 04, 2024 | 33.90 | 33.90 | 32.50 | 32.62 | 105,793 | -0.78(-2.34%) |
Mar 01, 2024 | 33.10 | 33.40 | 32.21 | 33.40 | 459,390 | +0.54(+1.64%) |
Feb 29, 2024 | 33.42 | 33.43 | 32.65 | 32.86 | 173,133 | -0.67(-2.00%) |
Feb 28, 2024 | 34.18 | 34.18 | 33.47 | 33.53 | 36,553 | -0.69(-2.02%) |
Feb 27, 2024 | 34.16 | 34.39 | 34.16 | 34.22 | 38,171 | +0.11(+0.32%) |
Feb 26, 2024 | 35.00 | 35.00 | 34.00 | 34.11 | 59,200 | +1.04(+3.14%) |
Feb 23, 2024 | 33.07 | 33.11 | 33.00 | 33.07 | 52,726 | +0.11(+0.33%) |
Feb 22, 2024 | 32.88 | 33.89 | 32.78 | 32.96 | 64,101 | -0.01(-0.03%) |
Feb 21, 2024 | 33.20 | 33.40 | 32.85 | 32.97 | 56,695 | -0.43(-1.29%) |
Feb 20, 2024 | 33.50 | 33.50 | 32.81 | 33.40 | 48,014 | +0.82(+2.52%) |
Feb 16, 2024 | 32.49 | 32.62 | 32.15 | 32.58 | 33,581 | +0.34(+1.05%) |
Feb 15, 2024 | 32.18 | 32.90 | 30.95 | 32.24 | 62,681 | +0.18(+0.56%) |
Feb 14, 2024 | 31.99 | 32.06 | 31.90 | 32.06 | 42,523 | +0.83(+2.66%) |
Feb 13, 2024 | 31.06 | 31.37 | 31.06 | 31.23 | 41,921 | -0.14(-0.45%) |
Feb 12, 2024 | 31.60 | 31.60 | 31.27 | 31.37 | 27,904 | +0.14(+0.45%) |
Feb 09, 2024 | 31.23 | 31.31 | 31.07 | 31.23 | 37,392 | -0.32(-1.00%) |
Feb 08, 2024 | 31.01 | 31.69 | 31.01 | 31.55 | 40,743 | +0.85(+2.75%) |
Feb 07, 2024 | 30.50 | 30.70 | 30.50 | 30.70 | 46,187 | +0.29(+0.95%) |
Feb 06, 2024 | 30.50 | 30.65 | 30.32 | 30.41 | 79,555 | -0.54(-1.74%) |
Feb 05, 2024 | 30.97 | 30.97 | 30.61 | 30.95 | 115,591 | +0.42(+1.38%) |
Feb 02, 2024 | 30.50 | 30.75 | 30.46 | 30.53 | 60,621 | -1.35(-4.23%) |
Feb 01, 2024 | 31.60 | 31.96 | 31.60 | 31.88 | 69,503 | +1.79(+5.95%) |
Jan 31, 2024 | 30.26 | 30.42 | 30.01 | 30.09 | 41,867 | +0.59(+2.01%) |
Jan 30, 2024 | 29.46 | 29.54 | 29.39 | 29.50 | 52,317 | -0.16(-0.55%) |
Jan 29, 2024 | 29.47 | 29.66 | 29.36 | 29.66 | 138,949 | +0.61(+2.10%) |
Jan 26, 2024 | 29.25 | 29.57 | 29.02 | 29.05 | 40,783 | +0.01(+0.03%) |
Jan 25, 2024 | 28.76 | 29.28 | 28.76 | 29.04 | 66,926 | -0.39(-1.33%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.30 | 29.43 | 67,788 | -0.32(-1.08%) |
Jan 23, 2024 | 29.76 | 29.78 | 29.65 | 29.75 | 34,183 | -0.06(-0.20%) |
Jan 22, 2024 | 30.44 | 30.44 | 29.79 | 29.81 | 83,427 | +0.34(+1.17%) |
Jan 19, 2024 | 29.61 | 29.61 | 29.20 | 29.46 | 78,192 | +0.16(+0.55%) |
Jan 18, 2024 | 29.23 | 29.32 | 29.10 | 29.30 | 115,690 | -0.37(-1.23%) |
Jan 17, 2024 | 29.88 | 29.88 | 29.48 | 29.67 | 111,897 | -1.16(-3.76%) |
Jan 16, 2024 | 31.02 | 31.09 | 30.78 | 30.83 | 90,994 | -0.16(-0.52%) |
Jan 12, 2024 | 31.01 | 31.28 | 30.91 | 30.99 | 112,483 | +0.09(+0.29%) |
Jan 11, 2024 | 30.82 | 30.99 | 30.11 | 30.90 | 146,888 | +1.12(+3.76%) |
Jan 10, 2024 | 30.03 | 30.94 | 29.64 | 29.78 | 228,224 | +1.21(+4.24%) |
Jan 09, 2024 | 28.54 | 28.57 | 28.30 | 28.57 | 90,150 | +0.36(+1.28%) |
Jan 08, 2024 | 26.86 | 28.21 | 26.86 | 28.21 | 74,705 | +0.35(+1.26%) |
Jan 05, 2024 | 28.07 | 28.08 | 27.81 | 27.86 | 51,730 | +0.10(+0.36%) |
Jan 04, 2024 | 27.73 | 28.37 | 27.73 | 27.76 | 119,618 | +0.64(+2.36%) |
Jan 03, 2024 | 26.50 | 27.12 | 26.50 | 27.12 | 95,272 | +0.03(+0.11%) |