Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.67 | 39.65 | 38.67 | 39.11 | 751,866 | +0.55(+1.42%) |
Mar 27, 2024 | 38.24 | 38.67 | 38.16 | 38.56 | 919,719 | +0.44(+1.16%) |
Mar 26, 2024 | 37.98 | 38.44 | 37.70 | 38.12 | 980,659 | +0.30(+0.80%) |
Mar 25, 2024 | 37.09 | 37.94 | 37.09 | 37.81 | 929,045 | +1.43(+3.94%) |
Mar 22, 2024 | 37.17 | 37.36 | 36.33 | 36.38 | 1,138,660 | -0.77(-2.06%) |
Mar 21, 2024 | 36.57 | 37.17 | 36.40 | 37.15 | 745,818 | +0.63(+1.72%) |
Mar 20, 2024 | 36.28 | 36.79 | 36.14 | 36.52 | 983,303 | +0.12(+0.32%) |
Mar 19, 2024 | 36.86 | 36.98 | 36.17 | 36.40 | 828,843 | +0.12(+0.32%) |
Mar 18, 2024 | 35.90 | 37.15 | 35.86 | 36.28 | 2,972,381 | +0.32(+0.90%) |
Mar 15, 2024 | 35.08 | 36.52 | 34.91 | 35.96 | 2,557,751 | +0.77(+2.17%) |
Mar 14, 2024 | 34.77 | 36.15 | 34.52 | 35.19 | 4,936,358 | -1.01(-2.79%) |
Mar 13, 2024 | 35.90 | 36.69 | 35.90 | 36.20 | 355,274 | +0.43(+1.21%) |
Mar 12, 2024 | 35.07 | 35.80 | 34.99 | 35.77 | 290,506 | +0.53(+1.50%) |
Mar 11, 2024 | 34.94 | 35.42 | 34.82 | 35.24 | 349,900 | +0.21(+0.59%) |
Mar 08, 2024 | 35.26 | 35.75 | 34.59 | 35.04 | 483,049 | +0.46(+1.33%) |
Mar 07, 2024 | 33.61 | 34.58 | 33.61 | 34.58 | 485,143 | +0.89(+2.65%) |
Mar 06, 2024 | 34.48 | 34.67 | 33.61 | 33.68 | 425,126 | -0.58(-1.69%) |
Mar 05, 2024 | 34.33 | 34.79 | 34.21 | 34.26 | 387,824 | +0.03(+0.09%) |
Mar 04, 2024 | 34.73 | 34.86 | 34.20 | 34.23 | 465,827 | -0.50(-1.44%) |
Mar 01, 2024 | 34.69 | 35.05 | 34.21 | 34.73 | 599,797 | +0.09(+0.25%) |
Feb 29, 2024 | 33.57 | 35.41 | 33.11 | 34.64 | 1,020,846 | +1.68(+5.09%) |
Feb 28, 2024 | 32.53 | 33.06 | 32.47 | 32.97 | 332,283 | +0.44(+1.36%) |
Feb 27, 2024 | 33.20 | 33.49 | 32.47 | 32.53 | 285,349 | -0.68(-2.04%) |
Feb 26, 2024 | 33.13 | 33.99 | 33.10 | 33.20 | 317,772 | -0.08(-0.24%) |
Feb 23, 2024 | 33.43 | 33.54 | 33.10 | 33.28 | 416,951 | -0.10(-0.29%) |
Feb 22, 2024 | 32.99 | 33.57 | 32.82 | 33.38 | 268,700 | +0.19(+0.56%) |
Feb 21, 2024 | 32.45 | 33.32 | 32.33 | 33.19 | 280,417 | +0.62(+1.90%) |
Feb 20, 2024 | 32.75 | 32.98 | 32.37 | 32.57 | 423,706 | -0.14(-0.44%) |
Feb 16, 2024 | 31.77 | 32.80 | 31.65 | 32.72 | 324,486 | +0.86(+2.71%) |
Feb 15, 2024 | 30.91 | 32.00 | 30.91 | 31.86 | 288,014 | +0.97(+3.14%) |
Feb 14, 2024 | 31.23 | 31.23 | 30.67 | 30.89 | 324,968 | -0.10(-0.31%) |
Feb 13, 2024 | 31.41 | 31.41 | 30.89 | 30.98 | 292,724 | -0.67(-2.12%) |
Feb 12, 2024 | 31.64 | 31.80 | 31.51 | 31.65 | 394,437 | +0.15(+0.49%) |
Feb 09, 2024 | 31.35 | 31.58 | 31.17 | 31.50 | 199,442 | +0.26(+0.83%) |
Feb 08, 2024 | 31.44 | 31.45 | 30.99 | 31.24 | 308,369 | -0.25(-0.79%) |
Feb 07, 2024 | 31.32 | 31.57 | 31.08 | 31.49 | 279,667 | +0.36(+1.17%) |
Feb 06, 2024 | 31.17 | 31.49 | 31.04 | 31.13 | 385,946 | +0.07(+0.22%) |
Feb 05, 2024 | 30.84 | 31.46 | 30.44 | 31.06 | 284,685 | -0.07(-0.22%) |
Feb 02, 2024 | 31.35 | 31.38 | 30.84 | 31.13 | 234,118 | -0.39(-1.25%) |
Feb 01, 2024 | 31.33 | 31.78 | 31.25 | 31.52 | 217,848 | +0.33(+1.05%) |
Jan 31, 2024 | 32.15 | 32.23 | 31.18 | 31.19 | 338,523 | -0.97(-3.01%) |
Jan 30, 2024 | 32.07 | 32.35 | 31.86 | 32.16 | 235,518 | -0.07(-0.21%) |
Jan 29, 2024 | 32.21 | 32.29 | 31.79 | 32.23 | 343,030 | -0.03(-0.09%) |
Jan 26, 2024 | 32.03 | 32.78 | 32.02 | 32.26 | 334,121 | +0.38(+1.20%) |
Jan 25, 2024 | 31.37 | 31.88 | 31.15 | 31.87 | 330,587 | +0.70(+2.25%) |
Jan 24, 2024 | 31.59 | 31.59 | 30.94 | 31.17 | 332,285 | -0.15(-0.49%) |
Jan 23, 2024 | 31.64 | 31.65 | 31.23 | 31.33 | 234,689 | -0.26(-0.82%) |
Jan 22, 2024 | 31.21 | 31.62 | 30.93 | 31.59 | 293,200 | +0.51(+1.64%) |
Jan 19, 2024 | 31.66 | 31.85 | 30.91 | 31.08 | 363,180 | -0.58(-1.82%) |
Jan 18, 2024 | 31.34 | 31.86 | 31.00 | 31.65 | 378,816 | +0.35(+1.13%) |
Jan 17, 2024 | 31.58 | 31.97 | 31.08 | 31.30 | 316,622 | -0.44(-1.39%) |
Jan 16, 2024 | 31.63 | 32.19 | 31.52 | 31.74 | 563,817 | -0.01(-0.03%) |
Jan 12, 2024 | 31.73 | 32.08 | 31.39 | 31.75 | 300,211 | +0.39(+1.25%) |
Jan 11, 2024 | 31.11 | 31.41 | 30.89 | 31.36 | 244,608 | +0.27(+0.86%) |
Jan 10, 2024 | 31.39 | 31.47 | 31.03 | 31.09 | 216,836 | -0.23(-0.74%) |
Jan 09, 2024 | 32.56 | 32.56 | 31.29 | 31.32 | 615,164 | -1.41(-4.31%) |
Jan 08, 2024 | 31.41 | 33.14 | 30.80 | 32.73 | 1,056,527 | +0.95(+2.99%) |
Jan 05, 2024 | 31.18 | 31.80 | 30.99 | 31.78 | 486,497 | +0.61(+1.97%) |
Jan 04, 2024 | 32.32 | 32.32 | 31.16 | 31.16 | 294,068 | -0.80(-2.49%) |
Jan 03, 2024 | 32.32 | 32.41 | 31.95 | 31.96 | 343,642 | -0.35(-1.10%) |