Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.98 | 32.20 | 31.98 | 32.05 | 101,573 | +0.49(+1.55%) |
Mar 27, 2024 | 31.50 | 31.59 | 31.18 | 31.56 | 114,565 | -0.40(-1.25%) |
Mar 26, 2024 | 32.03 | 32.15 | 31.90 | 31.96 | 118,414 | -0.34(-1.05%) |
Mar 25, 2024 | 32.42 | 32.47 | 32.12 | 32.30 | 208,254 | -0.32(-0.98%) |
Mar 22, 2024 | 32.45 | 32.81 | 32.39 | 32.62 | 193,790 | -0.36(-1.09%) |
Mar 21, 2024 | 33.40 | 33.40 | 32.98 | 32.98 | 152,225 | -0.91(-2.69%) |
Mar 20, 2024 | 34.16 | 34.21 | 33.56 | 33.89 | 131,837 | +0.56(+1.68%) |
Mar 19, 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 68,498 | -0.24(-0.71%) |
Mar 18, 2024 | 33.49 | 33.69 | 33.46 | 33.57 | 126,827 | +0.71(+2.16%) |
Mar 15, 2024 | 32.96 | 33.08 | 32.83 | 32.86 | 67,837 | +0.01(+0.03%) |
Mar 14, 2024 | 33.22 | 33.22 | 32.71 | 32.85 | 132,940 | -0.82(-2.44%) |
Mar 13, 2024 | 33.66 | 34.07 | 33.61 | 33.67 | 333,420 | +0.28(+0.84%) |
Mar 12, 2024 | 33.21 | 33.45 | 33.10 | 33.39 | 287,978 | +0.59(+1.80%) |
Mar 11, 2024 | 32.55 | 33.05 | 32.47 | 32.80 | 193,015 | +1.06(+3.34%) |
Mar 08, 2024 | 31.74 | 32.05 | 31.69 | 31.74 | 233,077 | +0.13(+0.41%) |
Mar 07, 2024 | 31.39 | 31.65 | 31.36 | 31.61 | 276,926 | -0.57(-1.77%) |
Mar 06, 2024 | 32.37 | 32.47 | 32.12 | 32.18 | 136,685 | +0.34(+1.07%) |
Mar 05, 2024 | 31.89 | 32.18 | 31.83 | 31.84 | 171,651 | -0.51(-1.58%) |
Mar 04, 2024 | 32.65 | 32.78 | 32.27 | 32.35 | 193,772 | -0.35(-1.07%) |
Mar 01, 2024 | 32.45 | 32.81 | 32.37 | 32.70 | 385,435 | +1.04(+3.28%) |
Feb 29, 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 168,791 | +0.69(+2.23%) |
Feb 28, 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 369,214 | -1.53(-4.71%) |
Feb 27, 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 204,970 | +0.84(+2.65%) |
Feb 26, 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 237,718 | -0.01(-0.03%) |
Feb 23, 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 81,027 | +0.02(+0.06%) |
Feb 22, 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 254,833 | +0.59(+1.90%) |
Feb 21, 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 1,948,452 | +0.42(+1.37%) |
Feb 20, 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 171,961 | -0.40(-1.29%) |
Feb 16, 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 589,419 | +0.30(+0.98%) |
Feb 15, 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 147,829 | +0.17(+0.56%) |
Feb 14, 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 403,400 | +0.57(+1.90%) |
Feb 13, 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 1,680,297 | -0.67(-2.18%) |
Feb 12, 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 328,797 | +0.53(+1.76%) |
Feb 09, 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 829,177 | +0.19(+0.63%) |
Feb 08, 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 1,332,091 | -0.08(-0.27%) |
Feb 07, 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 535,698 | +0.04(+0.13%) |
Feb 06, 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 596,170 | +1.98(+7.07%) |
Feb 05, 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 290,488 | +0.06(+0.21%) |
Feb 02, 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 151,897 | -0.96(-3.32%) |
Feb 01, 2024 | 29.00 | 29.11 | 28.72 | 28.91 | 185,059 | +0.32(+1.12%) |
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 343,862 | -0.53(-1.82%) |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 338,469 | -1.02(-3.38%) |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 327,409 | -1.00(-3.21%) |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 141,997 | -0.57(-1.80%) |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 219,437 | -0.23(-0.72%) |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 771,900 | +0.65(+2.08%) |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 280,627 | +1.21(+4.02%) |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 210,468 | -1.22(-3.90%) |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 242,835 | +0.01(+0.03%) |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 193,338 | +0.17(+0.55%) |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 235,390 | -0.92(-2.87%) |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 167,335 | -0.88(-2.67%) |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 102,537 | -0.34(-1.02%) |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 82,275 | +0.62(+1.90%) |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 287,872 | -0.15(-0.46%) |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 187,475 | -0.68(-2.03%) |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 149,067 | -0.46(-1.36%) |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 166,698 | -0.38(-1.11%) |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 102,483 | -0.59(-1.69%) |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 98,561 | +0.00(+0.00%) |