Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.96 | 35.25 | 34.90 | 35.25 | 102,091 | +0.30(+0.87%) |
Mar 27, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 1,292 | +0.27(+0.77%) |
Mar 26, 2024 | 34.76 | 34.91 | 34.68 | 34.68 | 2,670 | -0.14(-0.41%) |
Mar 25, 2024 | 35.09 | 35.09 | 34.77 | 34.82 | 10,743 | -0.32(-0.90%) |
Mar 22, 2024 | 35.15 | 35.16 | 35.03 | 35.14 | 3,210 | -0.15(-0.43%) |
Mar 21, 2024 | 35.38 | 35.40 | 35.28 | 35.29 | 1,317 | +0.24(+0.69%) |
Mar 20, 2024 | 34.55 | 35.09 | 34.55 | 35.05 | 1,149 | -0.15(-0.44%) |
Mar 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 1,474 | +0.11(+0.32%) |
Mar 18, 2024 | 35.27 | 35.34 | 35.09 | 35.09 | 4,142 | -0.18(-0.51%) |
Mar 15, 2024 | 36.96 | 36.96 | 34.92 | 35.27 | 4,930 | +0.23(+0.65%) |
Mar 14, 2024 | 35.26 | 35.26 | 35.04 | 35.04 | 4,077 | -0.75(-2.09%) |
Mar 13, 2024 | 36.07 | 36.07 | 35.79 | 35.79 | 60,207 | -0.39(-1.08%) |
Mar 12, 2024 | 36.09 | 36.27 | 36.05 | 36.18 | 41,846 | -0.03(-0.08%) |
Mar 11, 2024 | 36.10 | 36.21 | 36.07 | 36.21 | 72,537 | -0.03(-0.08%) |
Mar 08, 2024 | 36.49 | 36.49 | 36.12 | 36.24 | 50,523 | +0.13(+0.36%) |
Mar 07, 2024 | 36.11 | 36.24 | 36.11 | 36.11 | 48,314 | +0.38(+1.06%) |
Mar 06, 2024 | 35.68 | 35.73 | 35.54 | 35.73 | 38,286 | +0.26(+0.73%) |
Mar 05, 2024 | 35.86 | 35.86 | 35.47 | 35.47 | 169,520 | +0.03(+0.08%) |
Mar 04, 2024 | 35.14 | 35.44 | 35.14 | 35.44 | 29,910 | +0.09(+0.25%) |
Mar 01, 2024 | 35.06 | 35.43 | 35.06 | 35.35 | 3,547 | +0.34(+0.97%) |
Feb 29, 2024 | 35.10 | 35.10 | 35.01 | 35.01 | 62,891 | +0.49(+1.43%) |
Feb 28, 2024 | 34.61 | 34.61 | 34.52 | 34.52 | 806 | -0.09(-0.27%) |
Feb 27, 2024 | 34.75 | 34.77 | 34.61 | 34.61 | 16,549 | -0.10(-0.29%) |
Feb 26, 2024 | 35.07 | 35.07 | 34.49 | 34.71 | 4,874 | -1.32(-3.66%) |
Feb 23, 2024 | 35.95 | 36.12 | 35.95 | 36.03 | 12,805 | +0.24(+0.67%) |
Feb 22, 2024 | 35.75 | 35.79 | 35.62 | 35.79 | 6,439 | +0.12(+0.34%) |
Feb 21, 2024 | 37.41 | 37.41 | 35.58 | 35.67 | 22,591 | +0.11(+0.31%) |
Feb 20, 2024 | 35.69 | 35.69 | 35.56 | 35.56 | 19,927 | -0.33(-0.92%) |
Feb 16, 2024 | 35.86 | 35.89 | 35.86 | 35.89 | 18,322 | -0.01(-0.03%) |
Feb 15, 2024 | 35.43 | 35.90 | 35.16 | 35.90 | 23,281 | +1.34(+3.88%) |
Feb 14, 2024 | 34.53 | 34.57 | 34.53 | 34.56 | 626 | +0.35(+1.02%) |
Feb 13, 2024 | 34.54 | 34.95 | 34.21 | 34.21 | 22,408 | -0.99(-2.81%) |
Feb 12, 2024 | 35.26 | 35.26 | 35.20 | 35.20 | 852 | +0.52(+1.50%) |
Feb 09, 2024 | 34.54 | 34.81 | 34.54 | 34.68 | 2,713 | -0.24(-0.69%) |
Feb 08, 2024 | 35.13 | 35.13 | 34.80 | 34.92 | 2,344 | -0.30(-0.85%) |
Feb 07, 2024 | 35.56 | 35.56 | 35.16 | 35.22 | 4,107 | -0.48(-1.33%) |
Feb 06, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 740 | +0.52(+1.46%) |
Feb 05, 2024 | 35.85 | 35.85 | 35.04 | 35.18 | 2,014 | -0.81(-2.25%) |
Feb 02, 2024 | 35.27 | 35.99 | 35.27 | 35.99 | 3,147 | +0.11(+0.31%) |
Feb 01, 2024 | 35.33 | 35.92 | 35.33 | 35.88 | 10,695 | +0.52(+1.47%) |
Jan 31, 2024 | 35.76 | 35.98 | 35.36 | 35.36 | 3,182 | -1.08(-2.96%) |
Jan 30, 2024 | 36.28 | 36.45 | 36.28 | 36.44 | 112,973 | -0.11(-0.30%) |
Jan 29, 2024 | 36.35 | 36.55 | 36.20 | 36.55 | 11,980 | +0.23(+0.63%) |
Jan 26, 2024 | 36.36 | 36.39 | 36.32 | 36.32 | 1,299 | -0.02(-0.04%) |
Jan 25, 2024 | 35.98 | 36.34 | 35.91 | 36.34 | 1,892 | +0.63(+1.75%) |
Jan 24, 2024 | 35.73 | 35.81 | 35.60 | 35.71 | 2,322 | -0.09(-0.25%) |
Jan 23, 2024 | 36.00 | 36.30 | 35.72 | 35.80 | 7,324 | -0.40(-1.10%) |
Jan 22, 2024 | 36.66 | 36.81 | 36.20 | 36.20 | 2,363 | -0.35(-0.96%) |
Jan 18, 2024 | 36.55 | 55,958 | -0.27(-0.73%) | |||
Jan 17, 2024 | 37.14 | 37.40 | 36.82 | 36.82 | 52,560 | -1.00(-2.64%) |
Jan 16, 2024 | 38.03 | 38.03 | 37.82 | 37.82 | 139,025 | -0.36(-0.94%) |
Jan 12, 2024 | 36.04 | 38.50 | 36.04 | 38.18 | 16,723 | +0.02(+0.05%) |
Jan 11, 2024 | 38.28 | 38.28 | 38.12 | 38.16 | 2,482 | -0.30(-0.78%) |
Jan 10, 2024 | 38.42 | 38.50 | 38.42 | 38.46 | 17,172 | +0.09(+0.23%) |
Jan 09, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 68,374 | -0.26(-0.67%) |
Jan 08, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 10,525 | +0.63(+1.66%) |
Jan 05, 2024 | 38.00 | 38.21 | 38.00 | 38.00 | 34,063 | -0.12(-0.31%) |
Jan 04, 2024 | 38.28 | 38.28 | 38.12 | 38.12 | 40,997 | +0.15(+0.40%) |
Jan 03, 2024 | 35.50 | 38.08 | 35.50 | 37.97 | 7,611 | -0.22(-0.58%) |