Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.31 | 35.47 | 35.47 | 35.44 | 848,407 | +0.29(+0.84%) |
Mar 27, 2024 | 34.85 | 35.16 | 34.78 | 35.15 | 878,662 | +0.35(+1.01%) |
Mar 26, 2024 | 34.93 | 35.02 | 34.71 | 34.79 | 343,763 | -0.17(-0.48%) |
Mar 25, 2024 | 35.05 | 35.26 | 34.89 | 34.96 | 359,447 | -0.07(-0.20%) |
Mar 22, 2024 | 35.21 | 35.32 | 34.96 | 35.03 | 608,105 | -0.11(-0.31%) |
Mar 21, 2024 | 34.65 | 35.16 | 34.61 | 35.14 | 489,398 | +0.48(+1.39%) |
Mar 20, 2024 | 34.61 | 34.78 | 34.30 | 34.65 | 596,744 | -0.05(-0.14%) |
Mar 19, 2024 | 34.67 | 34.88 | 34.54 | 34.70 | 612,142 | +0.07(+0.20%) |
Mar 18, 2024 | 34.65 | 34.80 | 34.39 | 34.64 | 656,008 | +0.13(+0.37%) |
Mar 15, 2024 | 34.57 | 35.19 | 34.38 | 34.51 | 4,221,034 | -0.12(-0.34%) |
Mar 14, 2024 | 34.69 | 34.83 | 34.06 | 34.63 | 793,898 | -0.11(-0.31%) |
Mar 13, 2024 | 35.17 | 35.26 | 34.68 | 34.73 | 971,053 | -0.30(-0.87%) |
Mar 12, 2024 | 35.09 | 35.25 | 34.82 | 35.04 | 856,246 | +0.22(+0.62%) |
Mar 11, 2024 | 34.33 | 35.00 | 34.23 | 34.82 | 1,026,957 | +0.45(+1.31%) |
Mar 08, 2024 | 34.09 | 34.62 | 33.86 | 34.37 | 793,803 | +0.14(+0.40%) |
Mar 07, 2024 | 34.48 | 34.69 | 34.20 | 34.23 | 639,691 | -0.25(-0.71%) |
Mar 06, 2024 | 34.67 | 34.95 | 34.47 | 34.48 | 746,229 | +0.08(+0.23%) |
Mar 05, 2024 | 34.01 | 34.65 | 34.01 | 34.40 | 675,112 | +0.39(+1.15%) |
Mar 04, 2024 | 33.97 | 34.17 | 33.92 | 34.01 | 531,307 | +0.03(+0.09%) |
Mar 01, 2024 | 33.66 | 34.23 | 33.63 | 33.98 | 429,077 | +0.54(+1.61%) |
Feb 29, 2024 | 33.39 | 33.78 | 33.34 | 33.44 | 1,088,136 | +0.11(+0.32%) |
Feb 28, 2024 | 33.38 | 33.73 | 33.26 | 33.33 | 399,993 | -0.04(-0.12%) |
Feb 27, 2024 | 33.50 | 33.73 | 33.18 | 33.37 | 735,621 | -0.19(-0.56%) |
Feb 26, 2024 | 33.95 | 34.08 | 33.32 | 33.56 | 928,545 | -0.42(-1.24%) |
Feb 23, 2024 | 34.00 | 34.19 | 33.80 | 33.98 | 662,611 | -0.11(-0.32%) |
Feb 22, 2024 | 33.50 | 34.19 | 33.27 | 34.09 | 797,660 | +0.56(+1.67%) |
Feb 21, 2024 | 33.09 | 33.76 | 33.03 | 33.53 | 833,378 | +0.52(+1.58%) |
Feb 20, 2024 | 32.64 | 33.01 | 32.37 | 33.01 | 998,208 | +0.36(+1.11%) |
Feb 16, 2024 | 32.56 | 32.80 | 32.41 | 32.64 | 768,298 | +0.06(+0.18%) |
Feb 15, 2024 | 32.10 | 32.61 | 32.10 | 32.59 | 967,355 | +0.49(+1.53%) |
Feb 14, 2024 | 32.29 | 32.46 | 32.02 | 32.09 | 721,662 | -0.05(-0.15%) |
Feb 13, 2024 | 31.95 | 32.16 | 31.74 | 32.14 | 703,159 | +0.01(+0.03%) |
Feb 12, 2024 | 31.65 | 32.21 | 31.65 | 32.13 | 564,385 | +0.48(+1.52%) |
Feb 09, 2024 | 31.90 | 31.99 | 31.53 | 31.65 | 793,243 | -0.25(-0.77%) |
Feb 08, 2024 | 31.84 | 32.08 | 31.79 | 31.90 | 874,855 | -0.10(-0.31%) |
Feb 07, 2024 | 32.19 | 32.33 | 31.82 | 32.00 | 1,555,303 | -0.03(-0.08%) |
Feb 06, 2024 | 31.91 | 32.33 | 31.79 | 32.02 | 4,107,742 | -1.32(-3.95%) |
Feb 05, 2024 | 33.43 | 33.44 | 32.74 | 33.34 | 973,415 | +0.40(+1.23%) |
Feb 02, 2024 | 32.76 | 33.12 | 32.44 | 32.94 | 1,246,342 | +0.05(+0.15%) |
Feb 01, 2024 | 32.87 | 33.24 | 32.53 | 32.89 | 2,246,222 | +0.36(+1.09%) |
Jan 31, 2024 | 32.07 | 32.57 | 31.87 | 32.53 | 1,704,074 | -0.32(-0.97%) |
Jan 30, 2024 | 32.82 | 32.96 | 32.41 | 32.85 | 1,129,425 | +0.09(+0.26%) |
Jan 29, 2024 | 32.64 | 32.83 | 32.22 | 32.76 | 1,082,828 | +0.14(+0.44%) |
Jan 26, 2024 | 32.43 | 32.67 | 32.29 | 32.62 | 452,673 | +0.19(+0.59%) |
Jan 25, 2024 | 32.10 | 32.45 | 31.80 | 32.43 | 1,123,293 | +0.51(+1.60%) |
Jan 24, 2024 | 31.73 | 32.02 | 31.54 | 31.92 | 987,914 | +0.28(+0.88%) |
Jan 23, 2024 | 31.51 | 31.67 | 31.29 | 31.64 | 1,059,341 | +0.14(+0.46%) |
Jan 22, 2024 | 30.95 | 31.53 | 30.93 | 31.49 | 1,537,491 | +0.58(+1.87%) |
Jan 19, 2024 | 31.18 | 31.25 | 30.82 | 30.92 | 1,134,059 | -0.22(-0.71%) |
Jan 18, 2024 | 31.27 | 31.43 | 30.85 | 31.14 | 1,283,686 | -0.01(-0.03%) |
Jan 17, 2024 | 30.90 | 31.37 | 30.90 | 31.15 | 1,435,050 | +0.02(+0.06%) |
Jan 16, 2024 | 30.97 | 31.16 | 30.87 | 31.13 | 1,162,266 | +0.10(+0.31%) |
Jan 12, 2024 | 30.79 | 31.18 | 30.69 | 31.03 | 870,814 | +0.64(+2.12%) |
Jan 11, 2024 | 30.09 | 30.46 | 30.06 | 30.39 | 1,211,735 | +0.28(+0.93%) |
Jan 10, 2024 | 30.07 | 30.23 | 29.93 | 30.11 | 521,262 | +0.07(+0.22%) |
Jan 09, 2024 | 30.10 | 30.10 | 29.56 | 30.04 | 614,835 | -0.11(-0.35%) |
Jan 08, 2024 | 30.21 | 30.26 | 29.90 | 30.15 | 392,568 | -0.17(-0.57%) |
Jan 05, 2024 | 30.55 | 30.55 | 30.16 | 30.32 | 385,733 | -0.08(-0.25%) |
Jan 04, 2024 | 30.79 | 30.91 | 30.35 | 30.40 | 668,773 | -0.24(-0.79%) |
Jan 03, 2024 | 30.47 | 30.77 | 30.34 | 30.64 | 602,689 | +0.12(+0.38%) |