Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.77 | 34.56 | 34.56 | 34.50 | 868,670 | +0.84(+2.50%) |
Mar 27, 2024 | 33.91 | 33.94 | 33.27 | 33.66 | 558,319 | +0.16(+0.48%) |
Mar 26, 2024 | 33.84 | 33.90 | 33.20 | 33.50 | 413,906 | -0.10(-0.30%) |
Mar 25, 2024 | 34.00 | 34.19 | 33.48 | 33.60 | 279,225 | -0.43(-1.26%) |
Mar 22, 2024 | 34.40 | 34.48 | 33.81 | 34.03 | 434,641 | -0.37(-1.08%) |
Mar 21, 2024 | 34.65 | 34.87 | 34.32 | 34.40 | 510,931 | +0.17(+0.50%) |
Mar 20, 2024 | 34.22 | 34.58 | 33.98 | 34.23 | 498,524 | +0.08(+0.23%) |
Mar 19, 2024 | 33.59 | 34.18 | 33.27 | 34.15 | 460,450 | +0.44(+1.31%) |
Mar 18, 2024 | 33.15 | 33.92 | 33.05 | 33.71 | 758,352 | +0.60(+1.81%) |
Mar 15, 2024 | 33.45 | 33.74 | 32.90 | 33.11 | 987,199 | -0.72(-2.13%) |
Mar 14, 2024 | 34.00 | 34.08 | 33.44 | 33.83 | 436,101 | -0.33(-0.97%) |
Mar 13, 2024 | 34.17 | 34.48 | 34.04 | 34.16 | 355,215 | -0.17(-0.50%) |
Mar 12, 2024 | 34.17 | 34.40 | 33.88 | 34.33 | 288,294 | +0.10(+0.29%) |
Mar 11, 2024 | 34.69 | 34.97 | 34.16 | 34.23 | 393,185 | -0.66(-1.89%) |
Mar 08, 2024 | 34.27 | 34.99 | 34.27 | 34.89 | 546,116 | +0.64(+1.87%) |
Mar 07, 2024 | 34.42 | 34.56 | 34.09 | 34.25 | 316,731 | +0.06(+0.18%) |
Mar 06, 2024 | 34.12 | 34.41 | 33.68 | 34.19 | 576,734 | +0.48(+1.42%) |
Mar 05, 2024 | 33.92 | 34.04 | 33.19 | 33.71 | 746,285 | -0.60(-1.75%) |
Mar 04, 2024 | 34.13 | 34.33 | 33.40 | 34.31 | 1,165,225 | +0.09(+0.26%) |
Mar 01, 2024 | 35.20 | 35.20 | 34.14 | 34.22 | 1,285,238 | -0.76(-2.17%) |
Feb 29, 2024 | 35.62 | 35.70 | 34.95 | 34.98 | 1,382,670 | -0.27(-0.77%) |
Feb 28, 2024 | 35.58 | 36.02 | 35.24 | 35.25 | 472,924 | -0.71(-1.97%) |
Feb 27, 2024 | 36.59 | 36.88 | 35.86 | 35.96 | 468,312 | -0.21(-0.58%) |
Feb 26, 2024 | 36.56 | 37.19 | 36.16 | 36.17 | 307,730 | -0.53(-1.44%) |
Feb 23, 2024 | 35.95 | 36.85 | 35.52 | 36.70 | 674,472 | +0.60(+1.66%) |
Feb 22, 2024 | 36.55 | 36.64 | 35.92 | 36.10 | 489,333 | -0.05(-0.14%) |
Feb 21, 2024 | 36.03 | 36.19 | 35.45 | 36.15 | 499,129 | -0.30(-0.82%) |
Feb 20, 2024 | 36.13 | 36.77 | 36.13 | 36.45 | 777,671 | -0.07(-0.19%) |
Feb 16, 2024 | 36.52 | 37.14 | 36.35 | 36.52 | 575,269 | -0.46(-1.24%) |
Feb 15, 2024 | 37.28 | 37.59 | 36.78 | 36.98 | 801,140 | -0.09(-0.24%) |
Feb 14, 2024 | 37.29 | 37.77 | 36.79 | 37.07 | 716,133 | +0.19(+0.52%) |
Feb 13, 2024 | 36.51 | 38.15 | 36.27 | 36.88 | 1,086,496 | -0.57(-1.52%) |
Feb 12, 2024 | 38.87 | 39.07 | 37.44 | 37.45 | 1,303,767 | -1.40(-3.60%) |
Feb 09, 2024 | 41.01 | 41.01 | 36.50 | 38.85 | 2,222,517 | -3.11(-7.41%) |
Feb 08, 2024 | 41.09 | 42.10 | 40.89 | 41.96 | 693,636 | +0.99(+2.42%) |
Feb 07, 2024 | 40.71 | 41.75 | 40.55 | 40.97 | 535,007 | +0.16(+0.39%) |
Feb 06, 2024 | 40.11 | 40.92 | 40.11 | 40.81 | 401,333 | +0.74(+1.85%) |
Feb 05, 2024 | 39.98 | 40.34 | 39.50 | 40.07 | 323,418 | -0.29(-0.72%) |
Feb 02, 2024 | 39.75 | 40.77 | 39.55 | 40.36 | 483,333 | +0.20(+0.50%) |
Feb 01, 2024 | 39.76 | 40.43 | 39.62 | 40.16 | 354,092 | +0.68(+1.72%) |
Jan 31, 2024 | 40.20 | 40.67 | 39.38 | 39.48 | 451,412 | -0.72(-1.79%) |
Jan 30, 2024 | 41.21 | 41.29 | 39.92 | 40.20 | 849,403 | -1.24(-2.99%) |
Jan 29, 2024 | 40.45 | 41.45 | 40.11 | 41.44 | 526,189 | +1.03(+2.55%) |
Jan 26, 2024 | 40.49 | 40.70 | 39.98 | 40.41 | 307,704 | +0.15(+0.37%) |
Jan 25, 2024 | 40.94 | 41.12 | 40.11 | 40.26 | 373,884 | -0.21(-0.52%) |
Jan 24, 2024 | 41.49 | 41.56 | 40.43 | 40.47 | 464,470 | -0.46(-1.12%) |
Jan 23, 2024 | 41.86 | 41.98 | 40.78 | 40.93 | 409,772 | -0.55(-1.33%) |
Jan 22, 2024 | 40.91 | 41.88 | 40.43 | 41.48 | 663,946 | +1.11(+2.75%) |
Jan 19, 2024 | 41.31 | 41.49 | 39.82 | 40.37 | 673,459 | -0.75(-1.82%) |
Jan 18, 2024 | 41.59 | 42.66 | 39.87 | 41.12 | 1,412,504 | +4.21(+11.41%) |
Jan 17, 2024 | 37.43 | 37.48 | 36.72 | 36.91 | 313,975 | -1.06(-2.79%) |
Jan 16, 2024 | 37.80 | 38.05 | 37.20 | 37.97 | 579,839 | -0.39(-1.02%) |
Jan 12, 2024 | 37.99 | 38.56 | 37.66 | 38.36 | 608,635 | +1.05(+2.81%) |
Jan 11, 2024 | 36.06 | 37.33 | 35.77 | 37.31 | 663,297 | +1.27(+3.52%) |
Jan 10, 2024 | 35.42 | 36.21 | 35.34 | 36.04 | 346,081 | +0.72(+2.04%) |
Jan 09, 2024 | 34.85 | 35.35 | 34.72 | 35.32 | 240,874 | -0.18(-0.51%) |
Jan 08, 2024 | 34.67 | 35.64 | 34.55 | 35.50 | 280,448 | +1.01(+2.93%) |
Jan 05, 2024 | 34.73 | 35.26 | 34.47 | 34.49 | 338,784 | -0.63(-1.79%) |
Jan 04, 2024 | 35.33 | 35.68 | 34.67 | 35.12 | 408,883 | -0.28(-0.79%) |
Jan 03, 2024 | 36.91 | 37.04 | 35.17 | 35.40 | 586,426 | -1.74(-4.68%) |