Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.41 | 39.00 | 38.13 | 38.72 | 8,072 | +0.51(+1.35%) |
Mar 27, 2024 | 37.52 | 38.21 | 37.52 | 38.21 | 7,205 | +1.32(+3.57%) |
Mar 26, 2024 | 38.58 | 38.60 | 36.87 | 36.89 | 9,929 | -1.32(-3.45%) |
Mar 25, 2024 | 38.77 | 38.78 | 38.00 | 38.21 | 10,555 | -0.89(-2.28%) |
Mar 22, 2024 | 39.68 | 39.83 | 39.09 | 39.10 | 16,567 | -0.30(-0.76%) |
Mar 21, 2024 | 38.60 | 39.47 | 38.56 | 39.40 | 14,727 | +1.41(+3.71%) |
Mar 20, 2024 | 35.86 | 38.12 | 35.64 | 37.99 | 43,385 | +2.15(+6.00%) |
Mar 19, 2024 | 35.03 | 35.84 | 34.85 | 35.84 | 12,872 | +0.50(+1.40%) |
Mar 18, 2024 | 36.04 | 36.04 | 35.12 | 35.34 | 13,184 | -0.45(-1.25%) |
Mar 15, 2024 | 36.43 | 36.79 | 35.74 | 35.79 | 15,348 | -0.84(-2.28%) |
Mar 14, 2024 | 37.74 | 37.74 | 35.87 | 36.63 | 11,231 | -1.33(-3.52%) |
Mar 13, 2024 | 38.59 | 38.84 | 37.96 | 37.96 | 10,036 | -0.38(-0.98%) |
Mar 12, 2024 | 37.54 | 38.34 | 37.30 | 38.34 | 11,958 | +0.09(+0.23%) |
Mar 11, 2024 | 38.43 | 38.45 | 37.46 | 38.25 | 9,732 | -0.20(-0.52%) |
Mar 08, 2024 | 39.71 | 40.06 | 38.41 | 38.45 | 10,398 | -0.69(-1.76%) |
Mar 07, 2024 | 39.41 | 39.64 | 39.02 | 39.14 | 5,016 | +0.66(+1.71%) |
Mar 06, 2024 | 38.72 | 39.97 | 38.48 | 38.48 | 16,769 | +0.21(+0.54%) |
Mar 05, 2024 | 38.87 | 38.87 | 37.86 | 38.28 | 8,223 | -0.89(-2.28%) |
Mar 04, 2024 | 39.66 | 39.81 | 39.09 | 39.17 | 13,803 | +0.12(+0.31%) |
Mar 01, 2024 | 38.59 | 39.25 | 38.36 | 39.05 | 12,135 | +0.22(+0.56%) |
Feb 29, 2024 | 38.58 | 38.83 | 38.31 | 38.83 | 7,522 | +1.11(+2.94%) |
Feb 28, 2024 | 37.75 | 38.35 | 37.70 | 37.72 | 8,254 | -0.67(-1.75%) |
Feb 27, 2024 | 38.73 | 38.97 | 38.29 | 38.39 | 3,726 | +0.04(+0.10%) |
Feb 26, 2024 | 38.74 | 38.99 | 38.31 | 38.35 | 11,685 | -0.67(-1.71%) |
Feb 23, 2024 | 38.87 | 39.31 | 38.71 | 39.02 | 16,944 | +0.49(+1.27%) |
Feb 22, 2024 | 38.13 | 38.80 | 37.78 | 38.53 | 24,459 | +1.61(+4.37%) |
Feb 21, 2024 | 36.15 | 37.07 | 36.15 | 36.92 | 23,474 | +0.64(+1.76%) |
Feb 20, 2024 | 36.91 | 36.91 | 35.83 | 36.28 | 19,816 | -0.94(-2.52%) |
Feb 16, 2024 | 38.71 | 38.71 | 36.99 | 37.22 | 24,954 | -1.83(-4.69%) |
Feb 15, 2024 | 38.14 | 39.32 | 37.90 | 39.05 | 35,775 | +1.21(+3.18%) |
Feb 14, 2024 | 36.13 | 37.96 | 36.01 | 37.84 | 30,130 | +3.68(+10.79%) |
Feb 13, 2024 | 34.18 | 34.29 | 33.36 | 34.16 | 28,206 | -1.37(-3.87%) |
Feb 12, 2024 | 35.97 | 36.11 | 35.35 | 35.53 | 13,594 | -0.44(-1.22%) |
Feb 09, 2024 | 35.90 | 36.14 | 34.95 | 35.97 | 39,419 | +0.03(+0.08%) |
Feb 08, 2024 | 35.47 | 35.95 | 34.95 | 35.94 | 25,630 | +0.70(+1.98%) |
Feb 07, 2024 | 34.76 | 35.72 | 34.67 | 35.25 | 34,199 | +0.50(+1.43%) |
Feb 06, 2024 | 32.57 | 34.84 | 32.57 | 34.75 | 35,844 | +2.33(+7.19%) |
Feb 05, 2024 | 32.49 | 32.96 | 32.09 | 32.42 | 14,487 | -0.55(-1.66%) |
Feb 02, 2024 | 31.30 | 33.44 | 31.25 | 32.96 | 24,729 | +1.05(+3.28%) |
Feb 01, 2024 | 31.65 | 31.93 | 30.23 | 31.92 | 17,141 | +1.22(+3.97%) |
Jan 31, 2024 | 31.78 | 32.14 | 30.57 | 30.70 | 16,185 | -1.43(-4.45%) |
Jan 30, 2024 | 32.19 | 32.48 | 31.75 | 32.13 | 33,958 | -1.32(-3.93%) |
Jan 29, 2024 | 31.92 | 33.45 | 31.92 | 33.44 | 8,124 | +0.89(+2.73%) |
Jan 26, 2024 | 33.09 | 33.09 | 32.28 | 32.56 | 11,147 | -0.59(-1.77%) |
Jan 25, 2024 | 32.15 | 33.21 | 31.96 | 33.14 | 27,174 | +1.64(+5.22%) |
Jan 24, 2024 | 32.84 | 32.84 | 31.46 | 31.50 | 23,111 | -0.98(-3.00%) |
Jan 23, 2024 | 32.92 | 33.15 | 32.19 | 32.48 | 11,450 | +0.21(+0.65%) |
Jan 22, 2024 | 31.62 | 32.50 | 31.62 | 32.27 | 42,923 | +1.28(+4.15%) |
Jan 19, 2024 | 30.78 | 31.32 | 30.20 | 30.98 | 18,278 | +0.22(+0.71%) |
Jan 18, 2024 | 29.36 | 30.89 | 29.31 | 30.76 | 11,481 | +1.75(+6.04%) |
Jan 17, 2024 | 29.19 | 29.23 | 28.58 | 29.01 | 25,948 | -0.89(-2.96%) |
Jan 16, 2024 | 30.45 | 30.45 | 29.53 | 29.90 | 22,263 | -0.86(-2.79%) |
Jan 12, 2024 | 31.51 | 31.67 | 30.45 | 30.75 | 16,530 | -0.97(-3.05%) |
Jan 11, 2024 | 31.62 | 31.86 | 30.67 | 31.72 | 20,089 | -0.27(-0.84%) |
Jan 10, 2024 | 30.97 | 31.99 | 30.88 | 31.99 | 10,616 | +1.01(+3.25%) |
Jan 09, 2024 | 30.48 | 31.35 | 30.48 | 30.98 | 10,929 | -0.28(-0.89%) |
Jan 08, 2024 | 30.25 | 31.30 | 30.11 | 31.26 | 21,214 | +1.16(+3.84%) |
Jan 05, 2024 | 29.73 | 30.79 | 29.73 | 30.11 | 10,653 | +0.27(+0.90%) |
Jan 04, 2024 | 29.79 | 30.54 | 29.66 | 29.84 | 13,700 | -0.00(-0.01%) |
Jan 03, 2024 | 30.37 | 30.71 | 29.78 | 29.84 | 19,525 | -1.34(-4.30%) |