Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.62 | 35.51 | 34.45 | 35.29 | 657,961 | +0.63(+1.82%) |
Mar 27, 2024 | 33.88 | 34.65 | 33.73 | 34.65 | 350,052 | +1.03(+3.05%) |
Mar 26, 2024 | 34.29 | 34.29 | 33.47 | 33.63 | 126,304 | -0.39(-1.16%) |
Mar 25, 2024 | 33.94 | 34.36 | 33.79 | 34.02 | 150,402 | +0.09(+0.26%) |
Mar 22, 2024 | 35.28 | 35.44 | 33.92 | 33.93 | 187,483 | -1.42(-4.02%) |
Mar 21, 2024 | 34.89 | 36.33 | 34.48 | 35.36 | 366,137 | +0.82(+2.37%) |
Mar 20, 2024 | 33.27 | 34.83 | 33.23 | 34.54 | 248,241 | +1.67(+5.08%) |
Mar 19, 2024 | 32.84 | 33.27 | 32.76 | 32.87 | 184,519 | -0.22(-0.66%) |
Mar 18, 2024 | 32.90 | 33.31 | 32.59 | 33.08 | 447,500 | +0.14(+0.42%) |
Mar 15, 2024 | 32.22 | 33.04 | 32.22 | 32.95 | 503,094 | +0.53(+1.64%) |
Mar 14, 2024 | 33.14 | 33.14 | 32.16 | 32.41 | 185,208 | -0.88(-2.64%) |
Mar 13, 2024 | 33.14 | 33.86 | 33.11 | 33.29 | 244,646 | +0.10(+0.30%) |
Mar 12, 2024 | 33.47 | 33.80 | 33.14 | 33.19 | 182,046 | -0.33(-0.97%) |
Mar 11, 2024 | 33.23 | 33.77 | 32.97 | 33.52 | 293,205 | +0.14(+0.41%) |
Mar 08, 2024 | 32.84 | 33.62 | 32.57 | 33.38 | 335,884 | +1.00(+3.08%) |
Mar 07, 2024 | 33.05 | 33.21 | 32.29 | 32.38 | 209,500 | -0.37(-1.12%) |
Mar 06, 2024 | 33.27 | 33.38 | 32.36 | 32.75 | 378,208 | -0.12(-0.36%) |
Mar 05, 2024 | 33.17 | 33.67 | 32.79 | 32.87 | 408,092 | -0.44(-1.33%) |
Mar 04, 2024 | 34.34 | 34.52 | 33.12 | 33.31 | 290,497 | -1.00(-2.91%) |
Mar 01, 2024 | 34.22 | 34.72 | 33.80 | 34.31 | 607,028 | +0.02(+0.06%) |
Feb 29, 2024 | 35.23 | 35.24 | 34.29 | 34.29 | 430,512 | -0.62(-1.78%) |
Feb 28, 2024 | 35.11 | 36.19 | 34.70 | 34.91 | 1,948,426 | -0.38(-1.06%) |
Feb 27, 2024 | 35.34 | 35.64 | 34.80 | 35.29 | 389,047 | +0.22(+0.62%) |
Feb 26, 2024 | 34.82 | 35.21 | 34.46 | 35.07 | 253,775 | +0.24(+0.68%) |
Feb 23, 2024 | 34.93 | 35.06 | 34.51 | 34.83 | 315,118 | -0.17(-0.48%) |
Feb 22, 2024 | 34.63 | 35.29 | 33.20 | 35.00 | 362,993 | +0.37(+1.08%) |
Feb 21, 2024 | 34.46 | 34.66 | 34.12 | 34.63 | 283,433 | -0.04(-0.11%) |
Feb 20, 2024 | 34.70 | 34.94 | 34.12 | 34.67 | 395,474 | +0.19(+0.54%) |
Feb 16, 2024 | 34.44 | 34.86 | 33.94 | 34.48 | 335,500 | -0.08(-0.23%) |
Feb 15, 2024 | 34.94 | 35.16 | 34.28 | 34.56 | 375,945 | +0.00(+0.00%) |
Feb 14, 2024 | 34.53 | 34.75 | 34.16 | 34.56 | 424,866 | +0.46(+1.35%) |
Feb 13, 2024 | 33.93 | 34.62 | 33.54 | 34.10 | 532,878 | -1.16(-3.29%) |
Feb 12, 2024 | 35.73 | 35.82 | 34.78 | 35.26 | 562,914 | -0.48(-1.35%) |
Feb 09, 2024 | 34.35 | 36.71 | 33.69 | 35.74 | 1,389,887 | +2.11(+6.28%) |
Feb 08, 2024 | 33.12 | 33.90 | 32.46 | 33.63 | 371,773 | +0.37(+1.12%) |
Feb 07, 2024 | 32.37 | 33.52 | 32.02 | 33.25 | 333,196 | +1.10(+3.42%) |
Feb 06, 2024 | 32.64 | 32.76 | 31.73 | 32.16 | 269,286 | -0.48(-1.47%) |
Feb 05, 2024 | 32.99 | 33.04 | 32.42 | 32.64 | 253,373 | -0.73(-2.18%) |
Feb 02, 2024 | 32.70 | 33.44 | 32.54 | 33.36 | 234,206 | +0.28(+0.86%) |
Feb 01, 2024 | 32.93 | 33.38 | 32.37 | 33.08 | 164,007 | +0.25(+0.75%) |
Jan 31, 2024 | 33.62 | 33.67 | 32.65 | 32.83 | 239,692 | -0.79(-2.34%) |
Jan 30, 2024 | 33.47 | 33.72 | 33.37 | 33.62 | 160,310 | -0.10(-0.29%) |
Jan 29, 2024 | 33.49 | 33.77 | 33.39 | 33.72 | 246,771 | +0.32(+0.97%) |
Jan 26, 2024 | 33.11 | 33.43 | 33.04 | 33.39 | 212,305 | +0.45(+1.37%) |
Jan 25, 2024 | 32.89 | 33.24 | 32.51 | 32.94 | 247,555 | +0.28(+0.87%) |
Jan 24, 2024 | 33.79 | 33.84 | 32.60 | 32.66 | 447,850 | -0.54(-1.63%) |
Jan 23, 2024 | 33.58 | 33.58 | 33.00 | 33.20 | 210,210 | -0.13(-0.38%) |
Jan 22, 2024 | 33.02 | 33.55 | 32.83 | 33.32 | 237,488 | +0.43(+1.31%) |
Jan 19, 2024 | 31.63 | 32.91 | 31.26 | 32.89 | 360,838 | +1.49(+4.75%) |
Jan 18, 2024 | 31.59 | 31.70 | 30.90 | 31.40 | 276,267 | +0.07(+0.22%) |
Jan 17, 2024 | 30.67 | 31.42 | 30.57 | 31.33 | 255,205 | +0.07(+0.22%) |
Jan 16, 2024 | 31.23 | 31.41 | 30.99 | 31.26 | 246,346 | -0.19(-0.59%) |
Jan 12, 2024 | 31.73 | 31.89 | 31.11 | 31.45 | 225,897 | +0.15(+0.47%) |
Jan 11, 2024 | 31.26 | 31.70 | 30.98 | 31.30 | 236,934 | -0.18(-0.56%) |
Jan 10, 2024 | 31.04 | 31.50 | 30.92 | 31.48 | 190,690 | +0.31(+1.01%) |
Jan 09, 2024 | 31.41 | 31.50 | 30.00 | 31.16 | 286,787 | -0.64(-2.01%) |
Jan 08, 2024 | 31.05 | 31.82 | 30.85 | 31.80 | 342,384 | +0.88(+2.86%) |
Jan 05, 2024 | 30.36 | 31.03 | 29.90 | 30.92 | 379,186 | +0.26(+0.83%) |
Jan 04, 2024 | 30.61 | 31.06 | 30.40 | 30.66 | 373,236 | +0.06(+0.19%) |
Jan 03, 2024 | 30.92 | 31.01 | 29.95 | 30.60 | 310,836 | -0.53(-1.70%) |