Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.02 | 34.20 | 33.84 | 34.02 | 87,525 | -0.19(-0.56%) |
Mar 27, 2024 | 34.08 | 34.25 | 33.69 | 34.21 | 200,823 | +0.33(+0.97%) |
Mar 26, 2024 | 34.15 | 34.30 | 33.82 | 33.88 | 227,200 | +0.51(+1.53%) |
Mar 25, 2024 | 33.26 | 33.66 | 33.26 | 33.37 | 144,305 | -0.57(-1.68%) |
Mar 22, 2024 | 33.93 | 34.07 | 33.74 | 33.94 | 89,112 | -0.39(-1.14%) |
Mar 21, 2024 | 34.58 | 34.74 | 34.29 | 34.33 | 164,074 | -0.09(-0.26%) |
Mar 20, 2024 | 33.84 | 34.46 | 33.40 | 34.42 | 181,979 | +0.09(+0.26%) |
Mar 19, 2024 | 34.35 | 34.39 | 33.93 | 34.33 | 321,252 | -0.51(-1.46%) |
Mar 18, 2024 | 34.80 | 35.13 | 34.68 | 34.84 | 157,028 | -0.14(-0.40%) |
Mar 15, 2024 | 34.77 | 35.05 | 34.63 | 34.98 | 161,152 | -1.83(-4.97%) |
Mar 14, 2024 | 37.28 | 37.57 | 36.66 | 36.81 | 112,404 | -1.66(-4.32%) |
Mar 13, 2024 | 38.39 | 38.51 | 38.06 | 38.47 | 83,073 | +0.18(+0.47%) |
Mar 12, 2024 | 37.53 | 38.29 | 37.03 | 38.29 | 92,700 | +1.42(+3.85%) |
Mar 11, 2024 | 36.64 | 37.03 | 36.52 | 36.87 | 298,393 | -0.34(-0.91%) |
Mar 08, 2024 | 38.11 | 38.22 | 37.04 | 37.21 | 192,946 | -1.01(-2.64%) |
Mar 07, 2024 | 37.15 | 38.24 | 37.15 | 38.22 | 147,287 | +1.30(+3.52%) |
Mar 06, 2024 | 36.65 | 37.08 | 36.53 | 36.92 | 162,432 | +0.86(+2.38%) |
Mar 05, 2024 | 36.24 | 36.33 | 35.75 | 36.06 | 178,050 | -0.53(-1.44%) |
Mar 04, 2024 | 36.74 | 36.79 | 36.41 | 36.59 | 166,786 | -0.47(-1.27%) |
Mar 01, 2024 | 36.51 | 37.13 | 36.41 | 37.06 | 323,149 | +0.97(+2.69%) |
Feb 29, 2024 | 36.29 | 36.32 | 35.71 | 36.09 | 79,438 | +0.04(+0.11%) |
Feb 28, 2024 | 36.14 | 36.14 | 35.75 | 36.05 | 89,941 | -1.41(-3.76%) |
Feb 27, 2024 | 36.80 | 37.62 | 36.70 | 37.46 | 163,344 | +1.44(+4.00%) |
Feb 26, 2024 | 35.93 | 36.23 | 35.81 | 36.02 | 278,390 | +0.32(+0.90%) |
Feb 23, 2024 | 36.57 | 36.65 | 35.59 | 35.70 | 84,123 | -0.71(-1.95%) |
Feb 22, 2024 | 36.72 | 36.92 | 36.18 | 36.41 | 130,047 | +0.82(+2.30%) |
Feb 21, 2024 | 35.62 | 35.71 | 35.31 | 35.59 | 162,395 | +0.19(+0.54%) |
Feb 20, 2024 | 35.24 | 35.48 | 35.00 | 35.40 | 165,547 | -0.42(-1.18%) |
Feb 16, 2024 | 35.93 | 36.17 | 35.35 | 35.82 | 171,309 | -0.18(-0.49%) |
Feb 15, 2024 | 36.10 | 36.25 | 35.89 | 36.00 | 137,786 | +0.40(+1.12%) |
Feb 14, 2024 | 35.02 | 35.60 | 34.89 | 35.60 | 385,462 | +0.98(+2.83%) |
Feb 13, 2024 | 34.62 | 34.99 | 34.51 | 34.62 | 144,692 | -1.93(-5.28%) |
Feb 12, 2024 | 36.60 | 36.94 | 36.51 | 36.55 | 143,285 | +0.21(+0.58%) |
Feb 09, 2024 | 35.84 | 36.43 | 35.84 | 36.34 | 214,976 | +0.73(+2.05%) |
Feb 08, 2024 | 35.51 | 35.94 | 35.46 | 35.61 | 440,884 | +1.17(+3.40%) |
Feb 07, 2024 | 34.52 | 34.66 | 34.21 | 34.44 | 2,169,915 | -1.71(-4.73%) |
Feb 06, 2024 | 35.94 | 36.42 | 35.69 | 36.15 | 229,665 | -1.37(-3.65%) |
Feb 05, 2024 | 37.12 | 37.52 | 36.79 | 37.52 | 588,724 | +0.98(+2.67%) |
Feb 02, 2024 | 36.20 | 36.58 | 36.14 | 36.55 | 577,133 | -0.02(-0.07%) |
Feb 01, 2024 | 36.47 | 36.69 | 35.95 | 36.57 | 99,297 | +0.03(+0.08%) |
Jan 31, 2024 | 36.52 | 36.97 | 36.43 | 36.54 | 116,315 | -0.36(-0.98%) |
Jan 30, 2024 | 37.23 | 37.30 | 36.81 | 36.90 | 81,682 | +0.30(+0.82%) |
Jan 29, 2024 | 36.39 | 36.60 | 36.18 | 36.60 | 137,450 | -0.59(-1.58%) |
Jan 26, 2024 | 37.17 | 37.43 | 37.09 | 37.19 | 168,952 | -0.13(-0.36%) |
Jan 25, 2024 | 37.41 | 37.79 | 37.10 | 37.32 | 109,540 | -0.62(-1.63%) |
Jan 24, 2024 | 38.17 | 38.48 | 37.77 | 37.94 | 151,404 | -0.05(-0.13%) |
Jan 23, 2024 | 37.89 | 38.06 | 37.70 | 37.99 | 365,999 | +0.23(+0.61%) |
Jan 22, 2024 | 37.79 | 38.06 | 37.65 | 37.76 | 133,050 | -0.09(-0.24%) |
Jan 19, 2024 | 37.26 | 37.89 | 37.12 | 37.85 | 227,359 | +0.55(+1.47%) |
Jan 18, 2024 | 36.88 | 37.35 | 36.55 | 37.30 | 1,329,419 | +1.76(+4.95%) |
Jan 17, 2024 | 35.41 | 35.54 | 35.04 | 35.54 | 476,648 | -0.85(-2.34%) |
Jan 16, 2024 | 36.18 | 36.58 | 36.00 | 36.39 | 150,014 | -1.14(-3.04%) |
Jan 12, 2024 | 37.64 | 37.78 | 37.35 | 37.53 | 92,464 | -0.46(-1.21%) |
Jan 11, 2024 | 38.00 | 38.01 | 37.41 | 37.99 | 115,802 | -0.26(-0.68%) |
Jan 10, 2024 | 37.82 | 38.29 | 37.53 | 38.25 | 98,839 | -0.32(-0.83%) |
Jan 09, 2024 | 38.45 | 38.73 | 38.34 | 38.57 | 87,555 | -0.89(-2.26%) |
Jan 08, 2024 | 38.73 | 39.46 | 38.69 | 39.46 | 74,472 | +1.11(+2.89%) |
Jan 05, 2024 | 38.08 | 38.72 | 38.08 | 38.35 | 68,047 | +0.34(+0.89%) |
Jan 04, 2024 | 37.07 | 38.27 | 37.01 | 38.01 | 100,145 | -0.88(-2.26%) |
Jan 03, 2024 | 38.93 | 39.05 | 38.49 | 38.89 | 194,520 | -1.26(-3.13%) |