Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.22 | 35.94 | 35.86 | 35.90 | 582,207 | -0.22(-0.61%) |
Mar 27, 2024 | 34.70 | 36.16 | 34.63 | 36.12 | 745,641 | +1.78(+5.18%) |
Mar 26, 2024 | 34.27 | 34.71 | 34.22 | 34.34 | 749,880 | +0.13(+0.38%) |
Mar 25, 2024 | 34.62 | 34.98 | 34.15 | 34.21 | 825,589 | -0.23(-0.66%) |
Mar 22, 2024 | 35.19 | 35.19 | 34.37 | 34.44 | 984,602 | -0.54(-1.53%) |
Mar 21, 2024 | 35.45 | 35.73 | 34.80 | 34.97 | 1,025,579 | -1.24(-3.43%) |
Mar 20, 2024 | 35.77 | 36.47 | 35.67 | 36.21 | 593,136 | +0.33(+0.91%) |
Mar 19, 2024 | 35.31 | 35.91 | 35.02 | 35.89 | 594,224 | +0.49(+1.37%) |
Mar 18, 2024 | 35.35 | 35.61 | 35.06 | 35.40 | 703,801 | -0.11(-0.31%) |
Mar 15, 2024 | 35.47 | 36.03 | 35.40 | 35.51 | 965,260 | -0.20(-0.56%) |
Mar 14, 2024 | 36.24 | 36.35 | 35.44 | 35.71 | 416,673 | -0.70(-1.91%) |
Mar 13, 2024 | 35.91 | 37.00 | 35.90 | 36.40 | 635,648 | +0.50(+1.38%) |
Mar 12, 2024 | 36.05 | 36.39 | 35.72 | 35.91 | 624,143 | -0.15(-0.41%) |
Mar 11, 2024 | 36.35 | 36.39 | 35.35 | 36.06 | 725,811 | -0.60(-1.63%) |
Mar 08, 2024 | 36.63 | 37.24 | 36.35 | 36.65 | 1,136,136 | +0.20(+0.54%) |
Mar 07, 2024 | 36.75 | 36.81 | 36.13 | 36.45 | 534,947 | -0.26(-0.70%) |
Mar 06, 2024 | 35.65 | 36.74 | 35.32 | 36.71 | 1,028,387 | +1.11(+3.12%) |
Mar 05, 2024 | 34.51 | 35.85 | 34.41 | 35.60 | 822,034 | +0.91(+2.63%) |
Mar 04, 2024 | 34.85 | 35.71 | 34.54 | 34.69 | 867,223 | -0.21(-0.59%) |
Mar 01, 2024 | 34.99 | 35.23 | 34.38 | 34.89 | 693,114 | +0.03(+0.08%) |
Feb 29, 2024 | 35.06 | 35.42 | 34.40 | 34.86 | 783,287 | +0.16(+0.45%) |
Feb 28, 2024 | 34.62 | 35.26 | 34.59 | 34.71 | 530,696 | -0.26(-0.73%) |
Feb 27, 2024 | 35.40 | 35.62 | 34.60 | 34.96 | 813,180 | -0.18(-0.50%) |
Feb 26, 2024 | 35.35 | 35.83 | 35.13 | 35.14 | 747,628 | -0.19(-0.53%) |
Feb 23, 2024 | 34.81 | 35.35 | 34.43 | 35.33 | 1,202,867 | +0.51(+1.47%) |
Feb 22, 2024 | 34.61 | 35.73 | 33.92 | 34.81 | 1,932,680 | +1.08(+3.21%) |
Feb 21, 2024 | 34.04 | 34.58 | 33.42 | 33.73 | 1,498,464 | -0.52(-1.52%) |
Feb 20, 2024 | 34.29 | 34.85 | 34.11 | 34.25 | 1,207,841 | -0.17(-0.49%) |
Feb 16, 2024 | 34.18 | 35.09 | 33.79 | 34.42 | 909,004 | +0.02(+0.06%) |
Feb 15, 2024 | 33.35 | 34.48 | 33.35 | 34.40 | 984,433 | +1.09(+3.28%) |
Feb 14, 2024 | 34.04 | 34.04 | 33.12 | 33.31 | 594,285 | -0.36(-1.08%) |
Feb 13, 2024 | 33.90 | 34.15 | 33.30 | 33.67 | 728,341 | -0.99(-2.84%) |
Feb 12, 2024 | 34.69 | 35.28 | 34.59 | 34.66 | 657,716 | +0.06(+0.17%) |
Feb 09, 2024 | 35.10 | 35.10 | 34.16 | 34.60 | 689,497 | -0.52(-1.49%) |
Feb 08, 2024 | 33.94 | 35.23 | 33.69 | 35.12 | 1,047,177 | +1.42(+4.21%) |
Feb 07, 2024 | 33.79 | 33.95 | 33.23 | 33.70 | 713,828 | +0.11(+0.32%) |
Feb 06, 2024 | 33.82 | 34.36 | 33.42 | 33.59 | 840,981 | -0.10(-0.29%) |
Feb 05, 2024 | 34.40 | 34.59 | 33.63 | 33.69 | 851,145 | -1.21(-3.47%) |
Feb 02, 2024 | 34.72 | 35.21 | 34.17 | 34.90 | 579,822 | -0.32(-0.90%) |
Feb 01, 2024 | 34.05 | 35.25 | 34.05 | 35.22 | 833,183 | +1.35(+3.99%) |
Jan 31, 2024 | 34.13 | 34.79 | 33.81 | 33.87 | 1,009,971 | -0.18(-0.52%) |
Jan 30, 2024 | 34.00 | 34.29 | 33.70 | 34.05 | 603,103 | -0.30(-0.86%) |
Jan 29, 2024 | 33.15 | 34.36 | 33.10 | 34.34 | 673,891 | +1.27(+3.84%) |
Jan 26, 2024 | 33.45 | 33.47 | 32.92 | 33.07 | 677,805 | -0.06(-0.18%) |
Jan 25, 2024 | 33.31 | 33.37 | 32.64 | 33.13 | 516,845 | +0.26(+0.78%) |
Jan 24, 2024 | 33.66 | 33.66 | 32.77 | 32.87 | 571,804 | -0.38(-1.16%) |
Jan 23, 2024 | 32.97 | 33.73 | 32.97 | 33.26 | 994,837 | -0.31(-0.91%) |
Jan 22, 2024 | 32.65 | 33.66 | 32.28 | 33.56 | 1,020,863 | +1.34(+4.16%) |
Jan 19, 2024 | 32.33 | 32.34 | 31.83 | 32.22 | 596,227 | +0.04(+0.12%) |
Jan 18, 2024 | 31.92 | 32.18 | 31.40 | 32.18 | 664,278 | +0.51(+1.62%) |
Jan 17, 2024 | 31.10 | 31.70 | 30.78 | 31.67 | 814,614 | +0.03(+0.09%) |
Jan 16, 2024 | 31.56 | 31.81 | 30.92 | 31.64 | 1,127,463 | -0.28(-0.86%) |
Jan 12, 2024 | 32.73 | 32.82 | 31.82 | 31.92 | 1,232,171 | -0.68(-2.09%) |
Jan 11, 2024 | 33.75 | 33.81 | 32.40 | 32.60 | 708,376 | -1.13(-3.36%) |
Jan 10, 2024 | 33.71 | 33.93 | 33.40 | 33.73 | 561,339 | +0.14(+0.41%) |
Jan 09, 2024 | 33.41 | 33.85 | 33.39 | 33.59 | 518,419 | -0.29(-0.84%) |
Jan 08, 2024 | 32.99 | 34.00 | 32.99 | 33.88 | 668,633 | +0.94(+2.84%) |
Jan 05, 2024 | 32.62 | 33.72 | 32.62 | 32.94 | 1,074,608 | +0.00(+0.00%) |
Jan 04, 2024 | 32.69 | 33.23 | 32.17 | 32.94 | 761,100 | +0.24(+0.72%) |
Jan 03, 2024 | 33.82 | 33.82 | 32.66 | 32.70 | 884,028 | -1.15(-3.41%) |