Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.79 | 38.56 | 37.79 | 38.21 | 396,249 | +0.56(+1.48%) |
Mar 27, 2024 | 37.61 | 38.00 | 37.60 | 37.66 | 404,136 | +0.22(+0.58%) |
Mar 26, 2024 | 37.49 | 37.79 | 37.25 | 37.44 | 238,586 | +0.05(+0.13%) |
Mar 25, 2024 | 37.35 | 37.84 | 37.21 | 37.39 | 274,790 | -0.21(-0.56%) |
Mar 22, 2024 | 37.67 | 37.89 | 37.36 | 37.60 | 313,507 | -0.40(-1.05%) |
Mar 21, 2024 | 36.94 | 38.02 | 36.77 | 38.00 | 510,966 | +1.05(+2.85%) |
Mar 20, 2024 | 36.22 | 37.12 | 36.08 | 36.94 | 355,005 | +0.65(+1.78%) |
Mar 19, 2024 | 36.55 | 36.85 | 36.08 | 36.29 | 462,230 | -0.31(-0.84%) |
Mar 18, 2024 | 37.13 | 37.40 | 36.03 | 36.60 | 1,004,258 | +0.52(+1.43%) |
Mar 15, 2024 | 36.75 | 37.36 | 35.64 | 36.09 | 9,216,919 | -0.54(-1.47%) |
Mar 14, 2024 | 37.19 | 37.69 | 36.25 | 36.62 | 1,046,724 | -0.88(-2.36%) |
Mar 13, 2024 | 36.20 | 37.79 | 36.20 | 37.51 | 1,908,750 | +1.42(+3.94%) |
Mar 12, 2024 | 35.80 | 36.71 | 35.69 | 36.09 | 882,669 | +0.39(+1.09%) |
Mar 11, 2024 | 35.85 | 36.76 | 34.48 | 35.70 | 1,053,698 | +1.79(+5.28%) |
Mar 08, 2024 | 34.25 | 35.02 | 33.72 | 33.91 | 565,097 | -0.08(-0.23%) |
Mar 07, 2024 | 34.78 | 35.70 | 33.64 | 33.99 | 937,201 | -0.80(-2.29%) |
Mar 06, 2024 | 34.26 | 34.92 | 34.06 | 34.78 | 603,989 | +0.70(+2.04%) |
Mar 05, 2024 | 34.43 | 35.13 | 34.08 | 34.09 | 523,960 | -0.59(-1.69%) |
Mar 04, 2024 | 35.25 | 35.37 | 34.29 | 34.67 | 656,882 | -0.48(-1.36%) |
Mar 01, 2024 | 34.18 | 35.67 | 34.18 | 35.15 | 1,092,957 | +1.12(+3.30%) |
Feb 29, 2024 | 33.84 | 34.59 | 33.54 | 34.03 | 673,726 | +0.70(+2.09%) |
Feb 28, 2024 | 33.76 | 34.01 | 33.31 | 33.33 | 849,843 | -0.63(-1.84%) |
Feb 27, 2024 | 34.95 | 35.21 | 33.65 | 33.96 | 542,653 | -0.62(-1.78%) |
Feb 26, 2024 | 34.69 | 35.08 | 34.31 | 34.57 | 561,974 | -0.22(-0.63%) |
Feb 23, 2024 | 34.44 | 34.95 | 33.73 | 34.79 | 576,158 | +0.44(+1.27%) |
Feb 22, 2024 | 33.60 | 34.83 | 33.51 | 34.36 | 1,040,088 | +0.74(+2.20%) |
Feb 21, 2024 | 31.13 | 34.93 | 31.09 | 33.62 | 1,325,257 | +2.56(+8.23%) |
Feb 20, 2024 | 31.21 | 31.30 | 30.86 | 31.06 | 1,219,838 | -0.27(-0.85%) |
Feb 16, 2024 | 31.38 | 31.67 | 31.12 | 31.32 | 351,779 | -0.16(-0.50%) |
Feb 15, 2024 | 30.68 | 31.55 | 30.68 | 31.48 | 504,947 | +0.93(+3.04%) |
Feb 14, 2024 | 30.75 | 30.77 | 29.98 | 30.55 | 286,697 | +0.17(+0.55%) |
Feb 13, 2024 | 30.27 | 30.83 | 29.71 | 30.39 | 362,980 | -0.52(-1.69%) |
Feb 12, 2024 | 29.86 | 31.06 | 29.86 | 30.91 | 242,689 | +1.20(+4.05%) |
Feb 09, 2024 | 29.70 | 29.92 | 29.32 | 29.71 | 396,859 | +0.05(+0.17%) |
Feb 08, 2024 | 29.65 | 29.91 | 29.04 | 29.66 | 667,312 | -0.06(-0.20%) |
Feb 07, 2024 | 30.77 | 30.77 | 29.13 | 29.72 | 461,358 | -0.91(-2.97%) |
Feb 06, 2024 | 30.50 | 30.76 | 30.25 | 30.62 | 532,688 | +0.11(+0.36%) |
Feb 05, 2024 | 30.36 | 30.74 | 29.81 | 30.52 | 290,590 | -0.11(-0.35%) |
Feb 02, 2024 | 30.12 | 30.93 | 30.00 | 30.62 | 323,000 | +0.21(+0.68%) |
Feb 01, 2024 | 30.08 | 30.52 | 29.67 | 30.42 | 364,374 | +0.56(+1.89%) |
Jan 31, 2024 | 30.12 | 30.78 | 29.78 | 29.85 | 348,788 | -0.34(-1.11%) |
Jan 30, 2024 | 29.28 | 30.31 | 29.11 | 30.19 | 419,478 | +0.83(+2.82%) |
Jan 29, 2024 | 29.17 | 29.46 | 28.74 | 29.36 | 463,495 | +0.10(+0.34%) |
Jan 26, 2024 | 29.29 | 30.08 | 29.15 | 29.26 | 319,544 | -0.08(-0.27%) |
Jan 25, 2024 | 29.40 | 29.57 | 28.83 | 29.34 | 301,673 | +0.31(+1.05%) |
Jan 24, 2024 | 29.80 | 29.80 | 28.89 | 29.03 | 269,756 | -0.36(-1.21%) |
Jan 23, 2024 | 29.57 | 29.93 | 29.12 | 29.39 | 284,936 | +0.25(+0.85%) |
Jan 22, 2024 | 28.51 | 29.25 | 28.51 | 29.14 | 524,581 | +0.71(+2.50%) |
Jan 19, 2024 | 28.14 | 28.52 | 27.87 | 28.43 | 243,919 | +0.36(+1.27%) |
Jan 18, 2024 | 28.35 | 28.35 | 27.50 | 28.08 | 431,939 | +0.02(+0.07%) |
Jan 17, 2024 | 27.85 | 28.39 | 27.65 | 28.06 | 544,293 | -0.37(-1.29%) |
Jan 16, 2024 | 28.59 | 28.84 | 28.34 | 28.42 | 377,303 | -0.27(-0.93%) |
Jan 12, 2024 | 29.61 | 29.74 | 28.49 | 28.69 | 330,278 | -0.45(-1.56%) |
Jan 11, 2024 | 28.73 | 29.35 | 28.36 | 29.14 | 425,195 | +0.41(+1.44%) |
Jan 10, 2024 | 28.23 | 28.78 | 27.97 | 28.73 | 368,678 | +0.42(+1.50%) |
Jan 09, 2024 | 28.31 | 28.70 | 28.16 | 28.30 | 289,133 | -0.31(-1.07%) |
Jan 08, 2024 | 28.32 | 28.71 | 28.12 | 28.61 | 301,615 | +0.49(+1.76%) |
Jan 05, 2024 | 27.96 | 28.63 | 27.89 | 28.12 | 368,432 | +0.25(+0.89%) |
Jan 04, 2024 | 28.08 | 28.17 | 27.56 | 27.87 | 583,773 | -0.33(-1.16%) |
Jan 03, 2024 | 29.64 | 29.64 | 28.17 | 28.20 | 590,647 | -1.94(-6.42%) |