Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.00 | 37.48 | 37.14 | 37.38 | 1,965,011 | +1.48(+4.12%) |
Mar 27, 2024 | 34.50 | 36.65 | 34.03 | 35.90 | 7,722,038 | +5.72(+18.95%) |
Mar 26, 2024 | 30.49 | 30.60 | 29.89 | 30.18 | 1,274,708 | -0.25(-0.82%) |
Mar 25, 2024 | 30.55 | 30.70 | 30.26 | 30.43 | 1,149,821 | -0.12(-0.39%) |
Mar 22, 2024 | 30.31 | 30.55 | 29.99 | 30.55 | 617,086 | +0.16(+0.53%) |
Mar 21, 2024 | 30.43 | 30.86 | 30.31 | 30.39 | 842,320 | +0.09(+0.30%) |
Mar 20, 2024 | 30.33 | 30.61 | 30.04 | 30.30 | 588,990 | +0.10(+0.33%) |
Mar 19, 2024 | 29.55 | 30.43 | 29.53 | 30.20 | 460,354 | +0.31(+1.04%) |
Mar 18, 2024 | 29.74 | 30.18 | 29.32 | 29.89 | 408,356 | +0.32(+1.08%) |
Mar 15, 2024 | 30.02 | 30.04 | 29.44 | 29.57 | 847,263 | -0.27(-0.90%) |
Mar 14, 2024 | 30.51 | 30.52 | 29.81 | 29.84 | 708,518 | -0.62(-2.04%) |
Mar 13, 2024 | 29.66 | 30.75 | 29.61 | 30.46 | 583,500 | +0.61(+2.04%) |
Mar 12, 2024 | 29.11 | 29.90 | 29.01 | 29.85 | 644,011 | +0.50(+1.70%) |
Mar 11, 2024 | 29.23 | 29.83 | 29.21 | 29.35 | 385,139 | +0.04(+0.14%) |
Mar 08, 2024 | 29.21 | 29.64 | 29.09 | 29.31 | 321,194 | +0.47(+1.63%) |
Mar 07, 2024 | 28.52 | 28.93 | 28.41 | 28.84 | 360,379 | +0.44(+1.55%) |
Mar 06, 2024 | 28.87 | 29.04 | 28.09 | 28.40 | 628,048 | -0.02(-0.07%) |
Mar 05, 2024 | 29.59 | 29.77 | 28.21 | 28.42 | 873,636 | -1.61(-5.36%) |
Mar 04, 2024 | 30.16 | 30.32 | 29.87 | 30.03 | 410,795 | +0.00(+0.00%) |
Mar 01, 2024 | 29.81 | 30.30 | 29.66 | 30.03 | 815,081 | +0.19(+0.64%) |
Feb 29, 2024 | 30.01 | 30.12 | 29.57 | 29.84 | 816,844 | +0.10(+0.34%) |
Feb 28, 2024 | 29.87 | 30.07 | 29.68 | 29.74 | 560,486 | -0.36(-1.20%) |
Feb 27, 2024 | 30.35 | 30.72 | 29.94 | 30.10 | 612,459 | +0.24(+0.80%) |
Feb 26, 2024 | 29.79 | 30.69 | 29.74 | 29.86 | 889,792 | +0.04(+0.13%) |
Feb 23, 2024 | 29.99 | 30.30 | 29.72 | 29.82 | 393,844 | -0.10(-0.33%) |
Feb 22, 2024 | 30.18 | 30.31 | 29.62 | 29.92 | 713,934 | +0.30(+1.00%) |
Feb 21, 2024 | 29.64 | 29.86 | 29.30 | 29.62 | 575,123 | -0.34(-1.15%) |
Feb 20, 2024 | 29.61 | 30.33 | 29.35 | 29.97 | 508,543 | +0.02(+0.07%) |
Feb 16, 2024 | 30.20 | 30.34 | 29.49 | 29.95 | 712,562 | -0.50(-1.64%) |
Feb 15, 2024 | 31.24 | 31.37 | 30.00 | 30.45 | 1,400,701 | -0.48(-1.55%) |
Feb 14, 2024 | 31.12 | 31.90 | 30.86 | 30.93 | 847,304 | +0.48(+1.58%) |
Feb 13, 2024 | 30.76 | 31.25 | 30.36 | 30.45 | 614,745 | -1.51(-4.72%) |
Feb 12, 2024 | 31.97 | 33.04 | 31.79 | 31.96 | 666,463 | -0.03(-0.09%) |
Feb 09, 2024 | 31.39 | 32.09 | 31.06 | 31.99 | 562,883 | +0.81(+2.60%) |
Feb 08, 2024 | 30.82 | 31.75 | 30.75 | 31.18 | 408,808 | +0.48(+1.56%) |
Feb 07, 2024 | 31.18 | 31.49 | 30.58 | 30.70 | 698,546 | -0.50(-1.60%) |
Feb 06, 2024 | 30.81 | 31.23 | 30.54 | 31.20 | 352,972 | +0.58(+1.89%) |
Feb 05, 2024 | 31.12 | 31.23 | 30.45 | 30.62 | 387,255 | -0.67(-2.14%) |
Feb 02, 2024 | 30.80 | 31.67 | 30.60 | 31.29 | 385,391 | +0.26(+0.84%) |
Feb 01, 2024 | 31.71 | 31.71 | 30.71 | 31.03 | 397,072 | -0.45(-1.43%) |
Jan 31, 2024 | 32.46 | 32.46 | 31.48 | 31.48 | 392,598 | -1.13(-3.47%) |
Jan 30, 2024 | 32.70 | 33.22 | 32.39 | 32.61 | 564,201 | -0.14(-0.43%) |
Jan 29, 2024 | 31.89 | 32.78 | 31.64 | 32.75 | 498,288 | +1.23(+3.90%) |
Jan 26, 2024 | 31.44 | 32.04 | 31.03 | 31.52 | 482,454 | +0.03(+0.10%) |
Jan 25, 2024 | 32.56 | 32.56 | 31.27 | 31.49 | 508,192 | -0.66(-2.05%) |
Jan 24, 2024 | 33.30 | 33.30 | 31.74 | 32.15 | 685,422 | -0.83(-2.52%) |
Jan 23, 2024 | 32.86 | 33.62 | 32.49 | 32.98 | 773,298 | +0.28(+0.86%) |
Jan 22, 2024 | 32.64 | 33.34 | 32.09 | 32.70 | 1,287,256 | +0.66(+2.06%) |
Jan 19, 2024 | 32.37 | 32.48 | 31.49 | 32.04 | 1,099,712 | -0.32(-0.99%) |
Jan 18, 2024 | 34.57 | 34.74 | 32.26 | 32.36 | 941,050 | -1.94(-5.66%) |
Jan 17, 2024 | 33.95 | 34.37 | 33.52 | 34.30 | 1,306,371 | -0.24(-0.69%) |
Jan 16, 2024 | 34.69 | 34.78 | 33.80 | 34.54 | 676,426 | -0.54(-1.54%) |
Jan 12, 2024 | 35.35 | 35.49 | 34.81 | 35.08 | 370,954 | +0.03(+0.09%) |
Jan 11, 2024 | 35.55 | 35.83 | 34.58 | 35.05 | 555,171 | -0.26(-0.74%) |
Jan 10, 2024 | 35.42 | 35.58 | 34.80 | 35.31 | 534,517 | +0.01(+0.03%) |
Jan 09, 2024 | 34.16 | 35.32 | 32.87 | 35.30 | 2,058,261 | +0.71(+2.05%) |
Jan 08, 2024 | 33.54 | 34.68 | 33.51 | 34.59 | 427,398 | +0.97(+2.89%) |
Jan 05, 2024 | 33.32 | 33.91 | 32.98 | 33.62 | 478,291 | +0.26(+0.78%) |
Jan 04, 2024 | 32.72 | 33.44 | 32.37 | 33.36 | 869,083 | +0.36(+1.09%) |
Jan 03, 2024 | 34.11 | 34.40 | 32.95 | 33.00 | 681,332 | -1.67(-4.82%) |