Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.55 | 36.57 | 36.16 | 36.50 | 229,258 | +0.91(+2.55%) |
Mar 27, 2024 | 35.10 | 35.65 | 35.10 | 35.59 | 148,210 | +0.79(+2.26%) |
Mar 26, 2024 | 35.43 | 35.67 | 34.74 | 34.80 | 199,468 | -0.58(-1.63%) |
Mar 25, 2024 | 36.30 | 36.76 | 35.30 | 35.38 | 250,240 | -0.79(-2.18%) |
Mar 22, 2024 | 36.04 | 36.93 | 35.42 | 36.17 | 362,545 | +0.67(+1.88%) |
Mar 21, 2024 | 32.35 | 36.04 | 31.76 | 35.50 | 499,047 | +2.68(+8.16%) |
Mar 20, 2024 | 31.65 | 32.88 | 31.62 | 32.82 | 272,121 | +1.03(+3.23%) |
Mar 19, 2024 | 30.48 | 32.01 | 30.20 | 31.80 | 306,002 | -0.02(-0.06%) |
Mar 18, 2024 | 32.63 | 32.63 | 31.32 | 31.82 | 286,540 | -0.65(-1.99%) |
Mar 15, 2024 | 31.81 | 32.55 | 31.50 | 32.46 | 425,714 | +0.58(+1.81%) |
Mar 14, 2024 | 32.16 | 32.43 | 31.55 | 31.89 | 194,720 | +0.02(+0.06%) |
Mar 13, 2024 | 31.31 | 32.13 | 31.18 | 31.87 | 175,381 | +0.70(+2.24%) |
Mar 12, 2024 | 31.40 | 31.66 | 30.93 | 31.17 | 192,597 | -0.29(-0.92%) |
Mar 11, 2024 | 31.54 | 31.83 | 30.84 | 31.46 | 115,327 | -0.03(-0.09%) |
Mar 08, 2024 | 31.76 | 32.00 | 30.88 | 31.49 | 194,630 | -0.02(-0.06%) |
Mar 07, 2024 | 31.12 | 31.55 | 30.77 | 31.51 | 191,627 | +0.70(+2.26%) |
Mar 06, 2024 | 31.23 | 31.58 | 30.35 | 30.81 | 182,927 | -0.77(-2.43%) |
Mar 05, 2024 | 32.00 | 32.32 | 31.58 | 31.58 | 122,137 | -0.77(-2.37%) |
Mar 04, 2024 | 32.95 | 33.17 | 32.33 | 32.34 | 118,209 | -0.59(-1.78%) |
Mar 01, 2024 | 32.62 | 33.05 | 31.88 | 32.93 | 161,113 | +0.29(+0.89%) |
Feb 29, 2024 | 32.27 | 32.70 | 31.97 | 32.64 | 192,055 | +0.81(+2.53%) |
Feb 28, 2024 | 32.14 | 32.23 | 31.65 | 31.84 | 147,597 | -0.68(-2.08%) |
Feb 27, 2024 | 31.73 | 32.51 | 31.73 | 32.51 | 147,997 | +0.91(+2.87%) |
Feb 26, 2024 | 30.85 | 31.74 | 30.75 | 31.61 | 177,336 | +0.90(+2.92%) |
Feb 23, 2024 | 30.26 | 30.87 | 30.14 | 30.71 | 131,168 | +0.55(+1.82%) |
Feb 22, 2024 | 30.09 | 30.45 | 29.43 | 30.16 | 125,747 | -0.06(-0.20%) |
Feb 21, 2024 | 29.66 | 30.39 | 29.54 | 30.22 | 141,555 | +0.71(+2.40%) |
Feb 20, 2024 | 29.98 | 30.17 | 29.45 | 29.52 | 138,834 | -0.97(-3.17%) |
Feb 16, 2024 | 29.69 | 30.67 | 29.49 | 30.48 | 165,877 | +0.50(+1.66%) |
Feb 15, 2024 | 29.21 | 29.98 | 28.89 | 29.98 | 262,243 | +1.02(+3.51%) |
Feb 14, 2024 | 28.85 | 29.27 | 28.23 | 28.97 | 247,611 | +0.54(+1.89%) |
Feb 13, 2024 | 28.28 | 28.92 | 27.87 | 28.43 | 222,433 | -0.81(-2.76%) |
Feb 12, 2024 | 28.04 | 29.51 | 28.04 | 29.24 | 208,202 | +1.39(+5.01%) |
Feb 09, 2024 | 27.37 | 27.88 | 27.08 | 27.84 | 142,064 | +0.48(+1.75%) |
Feb 08, 2024 | 26.83 | 27.51 | 26.74 | 27.36 | 155,351 | +0.62(+2.31%) |
Feb 07, 2024 | 26.68 | 26.93 | 26.12 | 26.75 | 182,546 | -0.04(-0.15%) |
Feb 06, 2024 | 25.84 | 26.84 | 25.76 | 26.79 | 247,217 | +0.97(+3.74%) |
Feb 05, 2024 | 25.79 | 26.14 | 25.49 | 25.82 | 119,789 | -0.36(-1.37%) |
Feb 02, 2024 | 25.74 | 26.54 | 25.57 | 26.18 | 123,950 | -0.05(-0.19%) |
Feb 01, 2024 | 25.68 | 26.30 | 25.55 | 26.23 | 164,272 | +0.83(+3.25%) |
Jan 31, 2024 | 26.34 | 26.55 | 25.28 | 25.40 | 167,129 | -0.97(-3.66%) |
Jan 30, 2024 | 25.71 | 26.57 | 25.68 | 26.37 | 130,546 | +0.51(+1.96%) |
Jan 29, 2024 | 25.94 | 26.05 | 25.68 | 25.86 | 163,626 | -0.08(-0.31%) |
Jan 26, 2024 | 25.90 | 26.10 | 25.69 | 25.94 | 129,179 | +0.22(+0.85%) |
Jan 25, 2024 | 25.78 | 25.90 | 25.24 | 25.72 | 173,038 | +0.37(+1.45%) |
Jan 24, 2024 | 26.04 | 26.04 | 25.17 | 25.35 | 113,184 | -0.18(-0.70%) |
Jan 23, 2024 | 26.15 | 26.93 | 25.48 | 25.53 | 177,458 | -0.35(-1.35%) |
Jan 22, 2024 | 25.96 | 26.22 | 25.57 | 25.88 | 175,783 | +0.34(+1.33%) |
Jan 19, 2024 | 25.60 | 25.61 | 24.84 | 25.54 | 131,863 | +0.11(+0.43%) |
Jan 18, 2024 | 25.68 | 25.84 | 25.00 | 25.43 | 114,966 | -0.17(-0.66%) |
Jan 17, 2024 | 25.30 | 26.38 | 25.14 | 25.60 | 175,003 | +0.01(+0.04%) |
Jan 16, 2024 | 26.15 | 26.18 | 25.49 | 25.59 | 184,180 | -0.88(-3.31%) |
Jan 12, 2024 | 27.12 | 27.44 | 26.39 | 26.47 | 146,739 | -0.44(-1.63%) |
Jan 11, 2024 | 27.50 | 27.51 | 26.66 | 26.91 | 215,813 | -0.76(-2.74%) |
Jan 10, 2024 | 26.95 | 27.90 | 26.95 | 27.66 | 170,380 | +0.59(+2.17%) |
Jan 09, 2024 | 27.11 | 27.44 | 26.90 | 27.07 | 123,142 | -0.34(-1.24%) |
Jan 08, 2024 | 27.34 | 27.94 | 27.27 | 27.41 | 163,349 | +0.07(+0.25%) |
Jan 05, 2024 | 27.43 | 27.86 | 27.25 | 27.34 | 191,320 | -0.34(-1.22%) |
Jan 04, 2024 | 27.69 | 27.92 | 27.47 | 27.68 | 188,368 | +0.01(+0.04%) |
Jan 03, 2024 | 28.82 | 28.82 | 27.56 | 27.67 | 264,382 | -1.49(-5.10%) |