Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.61 | 36.76 | 35.44 | 36.44 | 717,382 | -0.12(-0.33%) |
Mar 27, 2024 | 36.42 | 36.94 | 36.16 | 36.56 | 580,051 | +0.55(+1.53%) |
Mar 26, 2024 | 36.34 | 36.35 | 35.63 | 36.01 | 564,690 | -0.17(-0.47%) |
Mar 25, 2024 | 34.98 | 36.28 | 34.96 | 36.18 | 782,637 | +1.20(+3.43%) |
Mar 22, 2024 | 35.07 | 35.65 | 34.56 | 34.98 | 412,279 | -0.18(-0.51%) |
Mar 21, 2024 | 34.40 | 35.51 | 34.33 | 35.16 | 583,126 | +0.91(+2.66%) |
Mar 20, 2024 | 34.61 | 34.81 | 33.98 | 34.25 | 696,763 | -0.29(-0.84%) |
Mar 19, 2024 | 34.34 | 34.69 | 33.79 | 34.54 | 826,510 | +0.07(+0.20%) |
Mar 18, 2024 | 33.02 | 34.83 | 32.38 | 34.47 | 1,351,635 | +2.09(+6.45%) |
Mar 15, 2024 | 31.89 | 32.49 | 31.65 | 32.38 | 2,021,425 | +0.35(+1.09%) |
Mar 14, 2024 | 32.23 | 32.35 | 31.62 | 32.03 | 977,692 | -0.26(-0.81%) |
Mar 13, 2024 | 31.73 | 32.44 | 31.63 | 32.29 | 661,261 | +0.24(+0.75%) |
Mar 12, 2024 | 31.77 | 32.34 | 31.48 | 32.05 | 1,017,918 | +0.35(+1.10%) |
Mar 11, 2024 | 31.23 | 31.92 | 31.22 | 31.70 | 617,171 | +0.21(+0.67%) |
Mar 08, 2024 | 32.20 | 32.68 | 31.44 | 31.49 | 605,159 | -0.70(-2.17%) |
Mar 07, 2024 | 31.52 | 32.29 | 31.40 | 32.19 | 770,766 | +0.73(+2.32%) |
Mar 06, 2024 | 32.34 | 32.34 | 31.20 | 31.46 | 807,817 | -0.50(-1.56%) |
Mar 05, 2024 | 32.08 | 32.89 | 31.52 | 31.96 | 1,348,816 | -0.72(-2.20%) |
Mar 04, 2024 | 32.72 | 33.23 | 32.09 | 32.68 | 971,489 | +0.32(+0.99%) |
Mar 01, 2024 | 33.38 | 33.38 | 31.44 | 32.36 | 1,387,468 | -0.92(-2.76%) |
Feb 29, 2024 | 33.66 | 33.77 | 32.34 | 33.28 | 1,146,506 | -0.12(-0.36%) |
Feb 28, 2024 | 34.62 | 34.62 | 32.17 | 33.40 | 1,535,267 | -0.33(-0.98%) |
Feb 27, 2024 | 33.60 | 34.47 | 33.29 | 33.73 | 1,739,878 | +0.26(+0.78%) |
Feb 26, 2024 | 32.12 | 33.94 | 32.12 | 33.47 | 665,391 | +1.25(+3.88%) |
Feb 23, 2024 | 32.25 | 32.41 | 31.69 | 32.22 | 452,617 | +0.04(+0.12%) |
Feb 22, 2024 | 31.54 | 32.25 | 31.27 | 32.18 | 853,947 | +1.24(+4.01%) |
Feb 21, 2024 | 30.76 | 31.06 | 30.26 | 30.94 | 753,799 | -0.31(-0.99%) |
Feb 20, 2024 | 31.24 | 31.59 | 30.75 | 31.25 | 510,306 | -0.35(-1.11%) |
Feb 16, 2024 | 32.74 | 32.74 | 31.50 | 31.60 | 568,098 | -1.36(-4.13%) |
Feb 15, 2024 | 33.18 | 33.20 | 32.29 | 32.96 | 848,707 | +0.14(+0.43%) |
Feb 14, 2024 | 32.11 | 32.94 | 31.95 | 32.82 | 519,740 | +1.21(+3.83%) |
Feb 13, 2024 | 31.37 | 32.19 | 31.08 | 31.61 | 613,371 | -1.06(-3.24%) |
Feb 12, 2024 | 32.51 | 33.40 | 32.37 | 32.67 | 1,876,826 | +0.17(+0.52%) |
Feb 09, 2024 | 31.96 | 32.70 | 31.81 | 32.50 | 445,728 | +0.79(+2.49%) |
Feb 08, 2024 | 31.95 | 32.67 | 31.65 | 31.71 | 387,360 | -0.26(-0.81%) |
Feb 07, 2024 | 31.37 | 32.15 | 31.05 | 31.97 | 352,309 | +0.74(+2.37%) |
Feb 06, 2024 | 30.75 | 31.27 | 30.56 | 31.23 | 557,471 | +0.50(+1.63%) |
Feb 05, 2024 | 30.98 | 31.12 | 30.26 | 30.73 | 1,466,468 | -0.67(-2.13%) |
Feb 02, 2024 | 31.11 | 31.74 | 30.95 | 31.40 | 454,190 | +0.20(+0.64%) |
Feb 01, 2024 | 31.14 | 31.54 | 30.90 | 31.20 | 301,337 | +0.20(+0.65%) |
Jan 31, 2024 | 31.99 | 32.02 | 30.92 | 31.00 | 427,439 | -1.30(-4.02%) |
Jan 30, 2024 | 32.32 | 32.49 | 31.98 | 32.30 | 479,084 | -0.19(-0.58%) |
Jan 29, 2024 | 32.58 | 32.75 | 32.20 | 32.49 | 425,439 | -0.08(-0.25%) |
Jan 26, 2024 | 33.26 | 33.26 | 32.51 | 32.57 | 595,933 | -0.48(-1.45%) |
Jan 25, 2024 | 33.45 | 33.59 | 32.89 | 33.05 | 1,307,732 | -0.08(-0.24%) |
Jan 24, 2024 | 33.56 | 34.06 | 33.05 | 33.13 | 535,054 | +0.60(+1.84%) |
Jan 23, 2024 | 32.72 | 32.89 | 32.32 | 32.53 | 406,776 | +0.16(+0.49%) |
Jan 22, 2024 | 32.00 | 32.74 | 31.86 | 32.37 | 544,002 | +0.69(+2.18%) |
Jan 19, 2024 | 31.47 | 31.69 | 30.91 | 31.68 | 406,361 | +0.40(+1.28%) |
Jan 18, 2024 | 31.20 | 31.39 | 30.86 | 31.28 | 378,167 | +0.28(+0.90%) |
Jan 17, 2024 | 31.40 | 31.43 | 30.84 | 31.00 | 1,163,827 | -0.88(-2.76%) |
Jan 16, 2024 | 31.40 | 31.92 | 31.09 | 31.88 | 475,887 | +0.01(+0.03%) |
Jan 12, 2024 | 32.34 | 32.49 | 31.75 | 31.87 | 496,492 | -0.04(-0.13%) |
Jan 11, 2024 | 31.62 | 32.00 | 30.99 | 31.91 | 567,318 | +0.37(+1.17%) |
Jan 10, 2024 | 31.01 | 31.60 | 30.72 | 31.54 | 599,162 | +0.54(+1.74%) |
Jan 09, 2024 | 30.90 | 31.24 | 30.84 | 31.00 | 569,884 | -0.34(-1.08%) |
Jan 08, 2024 | 31.03 | 31.79 | 31.03 | 31.34 | 664,005 | +0.46(+1.49%) |
Jan 05, 2024 | 30.68 | 31.30 | 30.68 | 30.88 | 656,946 | +0.08(+0.26%) |
Jan 04, 2024 | 31.30 | 31.30 | 30.37 | 30.80 | 617,882 | -0.48(-1.53%) |
Jan 03, 2024 | 31.47 | 31.64 | 31.09 | 31.28 | 642,115 | -0.51(-1.60%) |