Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.60 | 34.02 | 33.77 | 34.14 | 385,576 | -0.55(-1.59%) |
Mar 27, 2024 | 34.19 | 34.71 | 34.19 | 34.69 | 244,006 | +0.26(+0.76%) |
Mar 26, 2024 | 35.46 | 35.46 | 34.33 | 34.43 | 268,860 | -0.91(-2.57%) |
Mar 25, 2024 | 34.87 | 35.36 | 34.64 | 35.34 | 236,137 | +0.67(+1.93%) |
Mar 22, 2024 | 34.79 | 34.81 | 34.00 | 34.67 | 390,231 | -0.08(-0.23%) |
Mar 21, 2024 | 34.94 | 35.00 | 34.47 | 34.75 | 443,139 | -0.22(-0.63%) |
Mar 20, 2024 | 35.26 | 35.33 | 34.64 | 34.97 | 423,632 | -0.48(-1.35%) |
Mar 19, 2024 | 35.05 | 35.75 | 34.64 | 35.45 | 515,180 | +0.30(+0.85%) |
Mar 18, 2024 | 33.99 | 35.27 | 33.33 | 35.15 | 564,504 | +1.23(+3.63%) |
Mar 15, 2024 | 33.37 | 34.40 | 33.37 | 33.92 | 1,098,963 | +0.51(+1.53%) |
Mar 14, 2024 | 32.00 | 33.65 | 31.90 | 33.41 | 480,743 | +1.47(+4.60%) |
Mar 13, 2024 | 32.21 | 32.95 | 31.76 | 31.94 | 728,786 | +0.22(+0.69%) |
Mar 12, 2024 | 31.30 | 31.81 | 30.58 | 31.72 | 299,165 | +0.38(+1.21%) |
Mar 11, 2024 | 30.52 | 31.38 | 30.18 | 31.34 | 229,913 | +0.57(+1.85%) |
Mar 08, 2024 | 30.75 | 31.55 | 30.75 | 30.77 | 330,028 | +0.21(+0.69%) |
Mar 07, 2024 | 30.77 | 31.49 | 30.50 | 30.56 | 290,071 | -0.10(-0.33%) |
Mar 06, 2024 | 31.16 | 31.52 | 30.24 | 30.66 | 463,018 | -0.07(-0.23%) |
Mar 05, 2024 | 29.36 | 31.52 | 29.13 | 30.73 | 744,429 | +1.25(+4.24%) |
Mar 04, 2024 | 30.00 | 30.45 | 29.48 | 29.48 | 470,980 | -0.31(-1.04%) |
Mar 01, 2024 | 29.10 | 30.33 | 28.76 | 29.79 | 576,335 | +1.40(+4.93%) |
Feb 29, 2024 | 27.19 | 29.93 | 26.35 | 28.39 | 794,239 | -0.06(-0.21%) |
Feb 28, 2024 | 28.57 | 29.01 | 28.15 | 28.45 | 353,870 | -0.14(-0.49%) |
Feb 27, 2024 | 27.86 | 28.78 | 27.80 | 28.59 | 484,600 | +0.95(+3.44%) |
Feb 26, 2024 | 27.43 | 27.66 | 27.09 | 27.64 | 250,462 | +0.21(+0.77%) |
Feb 23, 2024 | 27.58 | 27.72 | 27.06 | 27.43 | 322,195 | -0.67(-2.38%) |
Feb 22, 2024 | 27.88 | 28.23 | 27.39 | 28.10 | 336,557 | +0.05(+0.18%) |
Feb 21, 2024 | 27.77 | 28.86 | 27.64 | 28.05 | 516,004 | +0.56(+2.04%) |
Feb 20, 2024 | 27.70 | 27.74 | 27.06 | 27.49 | 226,453 | -0.42(-1.50%) |
Feb 16, 2024 | 27.83 | 28.30 | 27.24 | 27.91 | 289,254 | +0.21(+0.76%) |
Feb 15, 2024 | 26.20 | 27.88 | 26.20 | 27.70 | 436,001 | +1.57(+6.01%) |
Feb 14, 2024 | 26.55 | 27.03 | 25.88 | 26.13 | 350,783 | -0.21(-0.80%) |
Feb 13, 2024 | 27.05 | 27.27 | 26.17 | 26.34 | 536,473 | -1.15(-4.18%) |
Feb 12, 2024 | 26.99 | 28.53 | 26.99 | 27.49 | 547,173 | +0.95(+3.58%) |
Feb 09, 2024 | 27.21 | 27.36 | 26.51 | 26.54 | 273,910 | -0.67(-2.46%) |
Feb 08, 2024 | 26.38 | 27.36 | 26.31 | 27.21 | 398,304 | +0.67(+2.52%) |
Feb 07, 2024 | 26.50 | 26.70 | 26.09 | 26.54 | 225,883 | +0.10(+0.38%) |
Feb 06, 2024 | 26.08 | 26.74 | 26.00 | 26.44 | 516,291 | +0.45(+1.73%) |
Feb 05, 2024 | 25.82 | 26.16 | 25.51 | 25.99 | 355,589 | -0.20(-0.76%) |
Feb 02, 2024 | 26.15 | 26.52 | 25.75 | 26.19 | 463,669 | -0.12(-0.46%) |
Feb 01, 2024 | 27.07 | 27.65 | 25.76 | 26.31 | 359,079 | -0.25(-0.94%) |
Jan 31, 2024 | 27.81 | 27.81 | 26.55 | 26.56 | 348,551 | -1.24(-4.46%) |
Jan 30, 2024 | 26.77 | 27.82 | 26.68 | 27.80 | 423,344 | +0.61(+2.24%) |
Jan 29, 2024 | 27.24 | 27.24 | 26.60 | 27.19 | 223,070 | -0.17(-0.62%) |
Jan 26, 2024 | 27.82 | 28.01 | 26.82 | 27.36 | 316,735 | -0.28(-1.01%) |
Jan 25, 2024 | 27.28 | 27.67 | 26.65 | 27.64 | 294,601 | +0.82(+3.06%) |
Jan 24, 2024 | 26.68 | 26.96 | 26.28 | 26.82 | 341,086 | +0.47(+1.78%) |
Jan 23, 2024 | 26.24 | 26.56 | 25.97 | 26.35 | 325,953 | +0.21(+0.80%) |
Jan 22, 2024 | 25.64 | 26.30 | 25.58 | 26.14 | 364,197 | +0.44(+1.71%) |
Jan 19, 2024 | 25.93 | 25.93 | 25.34 | 25.70 | 493,927 | -0.17(-0.66%) |
Jan 18, 2024 | 25.92 | 25.92 | 25.19 | 25.87 | 307,784 | +0.03(+0.12%) |
Jan 17, 2024 | 25.88 | 26.18 | 25.55 | 25.84 | 285,225 | -0.37(-1.41%) |
Jan 16, 2024 | 27.23 | 27.47 | 26.10 | 26.21 | 581,546 | -1.29(-4.69%) |
Jan 12, 2024 | 28.02 | 28.19 | 27.17 | 27.50 | 261,746 | +0.22(+0.81%) |
Jan 11, 2024 | 26.69 | 27.71 | 26.59 | 27.28 | 461,445 | +0.06(+0.22%) |
Jan 10, 2024 | 27.08 | 27.24 | 26.55 | 27.22 | 339,844 | -0.17(-0.62%) |
Jan 09, 2024 | 27.96 | 27.96 | 26.86 | 27.39 | 292,365 | -0.47(-1.69%) |
Jan 08, 2024 | 27.28 | 27.88 | 26.75 | 27.86 | 380,508 | -0.24(-0.85%) |
Jan 05, 2024 | 28.21 | 28.42 | 27.74 | 28.10 | 275,983 | -0.06(-0.21%) |
Jan 04, 2024 | 29.50 | 29.88 | 28.14 | 28.16 | 221,842 | -0.94(-3.23%) |
Jan 03, 2024 | 29.01 | 29.53 | 28.46 | 29.10 | 337,785 | +0.49(+1.71%) |