Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.33 | 37.21 | 36.33 | 36.44 | 275,020 | +0.31(+0.86%) |
Mar 27, 2024 | 36.64 | 36.79 | 35.76 | 36.13 | 121,214 | +0.26(+0.72%) |
Mar 26, 2024 | 36.41 | 36.52 | 35.66 | 35.87 | 241,020 | -0.44(-1.21%) |
Mar 25, 2024 | 35.06 | 36.50 | 35.06 | 36.31 | 231,032 | +1.43(+4.10%) |
Mar 22, 2024 | 35.11 | 35.40 | 34.70 | 34.88 | 199,333 | -0.58(-1.64%) |
Mar 21, 2024 | 35.69 | 36.15 | 35.46 | 35.46 | 356,863 | -0.02(-0.06%) |
Mar 20, 2024 | 33.60 | 35.51 | 33.55 | 35.48 | 348,711 | +1.82(+5.41%) |
Mar 19, 2024 | 33.28 | 33.77 | 32.63 | 33.66 | 426,089 | -0.54(-1.58%) |
Mar 18, 2024 | 34.53 | 34.71 | 33.83 | 34.20 | 182,825 | -0.43(-1.24%) |
Mar 15, 2024 | 33.76 | 34.83 | 33.52 | 34.63 | 238,902 | +0.57(+1.67%) |
Mar 14, 2024 | 35.15 | 35.15 | 33.66 | 34.06 | 236,189 | -1.09(-3.10%) |
Mar 13, 2024 | 34.73 | 35.41 | 34.65 | 35.15 | 302,105 | +0.51(+1.47%) |
Mar 12, 2024 | 34.71 | 34.76 | 33.86 | 34.64 | 351,508 | +0.25(+0.73%) |
Mar 11, 2024 | 35.64 | 35.84 | 34.36 | 34.39 | 327,679 | -0.82(-2.33%) |
Mar 08, 2024 | 34.63 | 36.20 | 34.63 | 35.21 | 418,494 | +0.74(+2.15%) |
Mar 07, 2024 | 34.57 | 34.67 | 33.97 | 34.47 | 196,678 | +0.16(+0.47%) |
Mar 06, 2024 | 33.58 | 34.62 | 33.25 | 34.31 | 487,962 | +1.35(+4.10%) |
Mar 05, 2024 | 34.14 | 34.78 | 32.75 | 32.96 | 318,624 | -1.66(-4.79%) |
Mar 04, 2024 | 34.96 | 35.31 | 34.29 | 34.62 | 377,945 | +0.30(+0.87%) |
Mar 01, 2024 | 33.49 | 34.32 | 32.93 | 34.32 | 260,456 | +0.77(+2.30%) |
Feb 29, 2024 | 34.48 | 34.67 | 32.80 | 33.55 | 350,205 | -0.29(-0.86%) |
Feb 28, 2024 | 34.90 | 35.25 | 33.55 | 33.84 | 493,904 | -0.29(-0.85%) |
Feb 27, 2024 | 34.49 | 34.97 | 33.70 | 34.13 | 341,459 | +0.59(+1.76%) |
Feb 26, 2024 | 31.56 | 33.77 | 31.43 | 33.54 | 414,386 | +2.14(+6.82%) |
Feb 23, 2024 | 31.53 | 31.68 | 30.86 | 31.40 | 179,028 | -0.30(-0.95%) |
Feb 22, 2024 | 31.37 | 31.84 | 31.13 | 31.70 | 246,936 | +0.93(+3.02%) |
Feb 21, 2024 | 30.93 | 31.14 | 30.59 | 30.77 | 188,865 | -0.86(-2.72%) |
Feb 20, 2024 | 32.26 | 32.48 | 30.83 | 31.63 | 238,672 | -0.63(-1.95%) |
Feb 16, 2024 | 32.63 | 32.83 | 31.85 | 32.26 | 309,181 | +0.09(+0.28%) |
Feb 15, 2024 | 32.65 | 33.01 | 31.83 | 32.17 | 317,450 | -0.17(-0.53%) |
Feb 14, 2024 | 31.70 | 32.37 | 31.63 | 32.34 | 385,691 | +2.00(+6.59%) |
Feb 13, 2024 | 29.96 | 30.55 | 29.61 | 30.34 | 352,090 | -0.82(-2.63%) |
Feb 12, 2024 | 30.00 | 31.46 | 29.98 | 31.16 | 384,581 | +1.25(+4.18%) |
Feb 09, 2024 | 29.48 | 29.95 | 29.14 | 29.91 | 246,371 | +1.31(+4.58%) |
Feb 08, 2024 | 27.62 | 28.62 | 27.62 | 28.60 | 187,640 | +1.14(+4.15%) |
Feb 07, 2024 | 27.19 | 27.47 | 26.73 | 27.46 | 269,073 | +0.48(+1.78%) |
Feb 06, 2024 | 26.65 | 27.06 | 26.55 | 26.98 | 152,626 | +0.33(+1.24%) |
Feb 05, 2024 | 27.23 | 27.23 | 26.52 | 26.65 | 126,441 | -0.67(-2.45%) |
Feb 02, 2024 | 27.01 | 27.42 | 26.98 | 27.32 | 116,522 | +0.09(+0.33%) |
Feb 01, 2024 | 27.00 | 27.33 | 26.60 | 27.23 | 176,354 | +0.33(+1.23%) |
Jan 31, 2024 | 27.22 | 27.79 | 26.87 | 26.90 | 107,506 | -0.55(-2.00%) |
Jan 30, 2024 | 27.77 | 27.98 | 27.35 | 27.45 | 173,566 | -0.46(-1.65%) |
Jan 29, 2024 | 27.57 | 28.10 | 27.30 | 27.91 | 269,197 | +0.57(+2.08%) |
Jan 26, 2024 | 26.69 | 27.51 | 26.69 | 27.34 | 204,511 | +0.89(+3.36%) |
Jan 25, 2024 | 26.34 | 26.53 | 26.27 | 26.45 | 212,326 | +0.29(+1.11%) |
Jan 24, 2024 | 26.66 | 26.87 | 26.15 | 26.16 | 287,598 | -0.12(-0.46%) |
Jan 23, 2024 | 26.26 | 26.55 | 26.17 | 26.28 | 400,352 | -0.33(-1.24%) |
Jan 22, 2024 | 26.43 | 27.00 | 26.30 | 26.61 | 423,557 | +0.01(+0.04%) |
Jan 19, 2024 | 26.33 | 26.65 | 25.88 | 26.60 | 238,222 | +0.28(+1.06%) |
Jan 18, 2024 | 26.93 | 27.18 | 26.13 | 26.32 | 149,909 | -0.42(-1.57%) |
Jan 17, 2024 | 26.55 | 26.78 | 26.42 | 26.74 | 228,692 | -0.23(-0.85%) |
Jan 16, 2024 | 27.00 | 27.32 | 26.67 | 26.97 | 480,452 | -0.42(-1.53%) |
Jan 12, 2024 | 28.06 | 28.20 | 27.32 | 27.39 | 919,530 | -0.81(-2.87%) |
Jan 11, 2024 | 30.09 | 30.44 | 27.82 | 28.20 | 589,128 | -1.05(-3.59%) |
Jan 10, 2024 | 28.82 | 29.61 | 28.37 | 29.25 | 483,922 | +0.12(+0.41%) |
Jan 09, 2024 | 29.30 | 29.52 | 28.94 | 29.13 | 264,482 | -0.35(-1.19%) |
Jan 08, 2024 | 28.74 | 29.66 | 28.17 | 29.48 | 287,355 | +0.86(+3.00%) |
Jan 05, 2024 | 28.94 | 29.10 | 28.43 | 28.62 | 130,124 | -0.51(-1.75%) |
Jan 04, 2024 | 28.76 | 29.39 | 28.46 | 29.13 | 354,549 | +0.54(+1.89%) |
Jan 03, 2024 | 28.25 | 29.03 | 28.02 | 28.59 | 348,522 | -0.91(-3.08%) |