Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.00 | 36.48 | 31.92 | 33.15 | 2,960,798 | +2.06(+6.63%) |
Mar 27, 2024 | 31.19 | 31.43 | 30.51 | 31.09 | 967,165 | +0.15(+0.48%) |
Mar 26, 2024 | 31.52 | 32.11 | 30.85 | 30.94 | 586,193 | +0.05(+0.16%) |
Mar 25, 2024 | 31.16 | 31.22 | 30.72 | 30.89 | 431,204 | -0.05(-0.16%) |
Mar 22, 2024 | 31.41 | 31.64 | 30.91 | 30.94 | 265,282 | -0.66(-2.09%) |
Mar 21, 2024 | 31.95 | 31.99 | 31.42 | 31.60 | 494,167 | +0.13(+0.41%) |
Mar 20, 2024 | 30.99 | 32.21 | 30.86 | 31.47 | 589,663 | +0.40(+1.29%) |
Mar 19, 2024 | 30.92 | 31.36 | 30.91 | 31.07 | 319,534 | +0.07(+0.23%) |
Mar 18, 2024 | 30.67 | 31.48 | 30.36 | 31.00 | 624,696 | +0.43(+1.41%) |
Mar 15, 2024 | 30.95 | 31.37 | 30.24 | 30.57 | 1,031,166 | -0.53(-1.70%) |
Mar 14, 2024 | 30.86 | 31.15 | 30.19 | 31.10 | 544,152 | +0.27(+0.88%) |
Mar 13, 2024 | 30.50 | 31.33 | 30.50 | 30.83 | 313,923 | +0.19(+0.62%) |
Mar 12, 2024 | 30.65 | 30.89 | 30.33 | 30.64 | 274,302 | +0.09(+0.29%) |
Mar 11, 2024 | 30.74 | 31.22 | 30.51 | 30.55 | 487,877 | -0.32(-1.04%) |
Mar 08, 2024 | 31.40 | 31.72 | 30.83 | 30.87 | 348,276 | -0.08(-0.26%) |
Mar 07, 2024 | 30.70 | 31.15 | 30.61 | 30.95 | 300,451 | +0.29(+0.95%) |
Mar 06, 2024 | 30.92 | 31.11 | 30.44 | 30.66 | 356,483 | +0.26(+0.86%) |
Mar 05, 2024 | 30.81 | 30.98 | 30.26 | 30.40 | 321,168 | -0.73(-2.35%) |
Mar 04, 2024 | 31.49 | 31.63 | 30.96 | 31.13 | 296,150 | -0.33(-1.05%) |
Mar 01, 2024 | 31.61 | 31.79 | 31.22 | 31.46 | 410,182 | -0.15(-0.47%) |
Feb 29, 2024 | 32.01 | 32.26 | 31.33 | 31.61 | 451,801 | +0.03(+0.09%) |
Feb 28, 2024 | 31.45 | 31.78 | 31.34 | 31.58 | 271,904 | -0.14(-0.44%) |
Feb 27, 2024 | 31.80 | 32.14 | 31.57 | 31.72 | 332,148 | +0.24(+0.76%) |
Feb 26, 2024 | 30.87 | 31.49 | 30.87 | 31.48 | 268,887 | +0.70(+2.27%) |
Feb 23, 2024 | 30.47 | 31.02 | 30.43 | 30.78 | 292,616 | +0.31(+1.02%) |
Feb 22, 2024 | 30.64 | 30.92 | 30.41 | 30.47 | 370,767 | +0.06(+0.20%) |
Feb 21, 2024 | 31.07 | 31.16 | 30.13 | 30.41 | 365,116 | -1.08(-3.43%) |
Feb 20, 2024 | 31.58 | 31.88 | 31.38 | 31.49 | 346,947 | -0.66(-2.05%) |
Feb 16, 2024 | 31.62 | 32.60 | 31.62 | 32.15 | 386,241 | +0.11(+0.34%) |
Feb 15, 2024 | 31.98 | 32.58 | 31.59 | 32.04 | 538,602 | +0.52(+1.65%) |
Feb 14, 2024 | 30.78 | 31.62 | 30.61 | 31.52 | 418,465 | +1.30(+4.30%) |
Feb 13, 2024 | 31.37 | 31.62 | 29.99 | 30.22 | 617,388 | -2.13(-6.58%) |
Feb 12, 2024 | 31.99 | 32.73 | 31.95 | 32.35 | 740,319 | +0.44(+1.38%) |
Feb 09, 2024 | 31.10 | 31.94 | 30.98 | 31.91 | 542,852 | +1.23(+4.01%) |
Feb 08, 2024 | 30.60 | 31.36 | 30.52 | 30.68 | 431,343 | -0.10(-0.32%) |
Feb 07, 2024 | 30.59 | 31.00 | 30.32 | 30.78 | 333,374 | +0.21(+0.69%) |
Feb 06, 2024 | 29.59 | 30.68 | 29.46 | 30.57 | 410,653 | +0.95(+3.21%) |
Feb 05, 2024 | 28.84 | 29.75 | 28.41 | 29.62 | 769,647 | +0.56(+1.93%) |
Feb 02, 2024 | 29.17 | 29.48 | 28.95 | 29.06 | 384,544 | -0.45(-1.52%) |
Feb 01, 2024 | 29.79 | 30.15 | 28.91 | 29.51 | 808,493 | -0.18(-0.61%) |
Jan 31, 2024 | 30.19 | 30.55 | 29.59 | 29.69 | 895,559 | -0.78(-2.56%) |
Jan 30, 2024 | 30.93 | 31.30 | 30.36 | 30.47 | 463,222 | -0.67(-2.15%) |
Jan 29, 2024 | 30.08 | 31.17 | 29.85 | 31.14 | 523,986 | +1.04(+3.46%) |
Jan 26, 2024 | 29.98 | 30.33 | 29.83 | 30.10 | 745,945 | +0.26(+0.87%) |
Jan 25, 2024 | 29.67 | 29.88 | 29.47 | 29.84 | 508,357 | +0.59(+2.02%) |
Jan 24, 2024 | 29.75 | 29.87 | 29.21 | 29.25 | 463,625 | -0.08(-0.27%) |
Jan 23, 2024 | 29.65 | 29.65 | 28.96 | 29.33 | 525,146 | +0.14(+0.48%) |
Jan 22, 2024 | 28.58 | 29.38 | 28.56 | 29.19 | 572,407 | +0.75(+2.64%) |
Jan 19, 2024 | 27.58 | 28.46 | 27.17 | 28.44 | 595,434 | +1.08(+3.95%) |
Jan 18, 2024 | 26.98 | 27.47 | 26.66 | 27.36 | 647,629 | +0.66(+2.47%) |
Jan 17, 2024 | 26.00 | 26.75 | 25.94 | 26.70 | 883,347 | +0.25(+0.95%) |
Jan 16, 2024 | 26.77 | 26.94 | 26.25 | 26.45 | 1,065,270 | -0.68(-2.51%) |
Jan 12, 2024 | 27.49 | 28.14 | 27.09 | 27.13 | 342,226 | -0.02(-0.07%) |
Jan 11, 2024 | 26.95 | 27.53 | 26.60 | 27.15 | 581,451 | +0.16(+0.59%) |
Jan 10, 2024 | 26.15 | 27.15 | 26.10 | 26.99 | 422,041 | +0.71(+2.70%) |
Jan 09, 2024 | 26.33 | 26.55 | 26.04 | 26.28 | 333,596 | -0.40(-1.50%) |
Jan 08, 2024 | 25.68 | 26.76 | 25.51 | 26.68 | 397,335 | +1.10(+4.30%) |
Jan 05, 2024 | 25.41 | 25.88 | 25.41 | 25.58 | 283,177 | -0.08(-0.31%) |
Jan 04, 2024 | 25.50 | 25.81 | 25.18 | 25.66 | 398,001 | +0.29(+1.14%) |
Jan 03, 2024 | 26.07 | 26.12 | 25.31 | 25.37 | 430,570 | -0.92(-3.50%) |