Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.85 | 38.80 | 37.40 | 38.34 | 473,635 | +0.49(+1.29%) |
Mar 27, 2024 | 36.86 | 37.85 | 36.77 | 37.85 | 328,239 | +1.20(+3.27%) |
Mar 26, 2024 | 36.28 | 37.14 | 36.16 | 36.65 | 287,476 | +0.62(+1.72%) |
Mar 25, 2024 | 36.33 | 37.22 | 35.63 | 36.03 | 348,136 | -0.30(-0.83%) |
Mar 22, 2024 | 36.27 | 36.94 | 35.69 | 36.33 | 416,543 | +0.08(+0.22%) |
Mar 21, 2024 | 35.00 | 36.28 | 34.51 | 36.25 | 537,163 | +1.54(+4.44%) |
Mar 20, 2024 | 34.00 | 35.17 | 33.69 | 34.71 | 555,027 | +0.47(+1.37%) |
Mar 19, 2024 | 32.51 | 34.25 | 32.00 | 34.24 | 542,351 | +1.66(+5.10%) |
Mar 18, 2024 | 32.06 | 32.78 | 31.86 | 32.58 | 228,831 | +0.78(+2.45%) |
Mar 15, 2024 | 31.90 | 32.43 | 31.42 | 31.80 | 646,256 | -0.24(-0.75%) |
Mar 14, 2024 | 33.15 | 33.28 | 31.72 | 32.04 | 358,441 | -0.97(-2.92%) |
Mar 13, 2024 | 33.24 | 33.35 | 32.78 | 33.01 | 296,789 | +0.05(+0.14%) |
Mar 12, 2024 | 33.00 | 33.45 | 32.72 | 32.96 | 458,860 | +0.07(+0.21%) |
Mar 11, 2024 | 32.37 | 32.94 | 31.75 | 32.89 | 386,723 | +0.49(+1.51%) |
Mar 08, 2024 | 33.24 | 33.42 | 31.92 | 32.40 | 409,477 | -0.45(-1.37%) |
Mar 07, 2024 | 34.31 | 34.89 | 32.60 | 32.85 | 438,814 | -1.20(-3.52%) |
Mar 06, 2024 | 34.01 | 34.53 | 33.66 | 34.05 | 329,951 | +0.14(+0.41%) |
Mar 05, 2024 | 33.49 | 34.21 | 33.25 | 33.91 | 633,328 | +0.19(+0.56%) |
Mar 04, 2024 | 34.60 | 34.90 | 33.57 | 33.72 | 435,824 | -0.71(-2.06%) |
Mar 01, 2024 | 34.00 | 34.79 | 33.75 | 34.43 | 475,781 | +0.59(+1.74%) |
Feb 29, 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 867,441 | +1.17(+3.58%) |
Feb 28, 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 610,116 | -0.32(-0.97%) |
Feb 27, 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 458,564 | +0.71(+2.20%) |
Feb 26, 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 623,657 | +0.78(+2.48%) |
Feb 23, 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 595,408 | +0.31(+0.99%) |
Feb 22, 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 1,170,707 | +1.29(+4.31%) |
Feb 21, 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 344,984 | -0.50(-1.64%) |
Feb 20, 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 946,332 | -1.91(-5.91%) |
Feb 16, 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 1,209,861 | -1.58(-4.66%) |
Feb 15, 2024 | 32.09 | 33.95 | 31.99 | 33.89 | 814,480 | +2.05(+6.44%) |
Feb 14, 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 625,593 | +1.39(+4.56%) |
Feb 13, 2024 | 30.07 | 30.82 | 29.90 | 30.45 | 611,084 | -0.55(-1.77%) |
Feb 12, 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 589,179 | +0.45(+1.47%) |
Feb 09, 2024 | 30.70 | 31.00 | 30.00 | 30.55 | 656,994 | +0.22(+0.73%) |
Feb 08, 2024 | 33.00 | 33.23 | 29.00 | 30.33 | 1,560,296 | -0.92(-2.94%) |
Feb 07, 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 850,221 | +0.08(+0.26%) |
Feb 06, 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 381,747 | +0.14(+0.45%) |
Feb 05, 2024 | 30.72 | 31.22 | 30.17 | 31.03 | 321,127 | +0.12(+0.39%) |
Feb 02, 2024 | 31.24 | 31.26 | 30.17 | 30.91 | 682,327 | +0.18(+0.59%) |
Feb 01, 2024 | 29.19 | 31.05 | 29.19 | 30.73 | 798,444 | +1.60(+5.49%) |
Jan 31, 2024 | 29.37 | 29.55 | 28.93 | 29.13 | 318,840 | -0.27(-0.92%) |
Jan 30, 2024 | 29.50 | 29.82 | 29.06 | 29.40 | 424,818 | -0.20(-0.68%) |
Jan 29, 2024 | 28.09 | 29.65 | 27.68 | 29.60 | 574,033 | +1.59(+5.68%) |
Jan 26, 2024 | 28.04 | 28.19 | 27.77 | 28.01 | 264,225 | +0.13(+0.47%) |
Jan 25, 2024 | 27.79 | 28.25 | 27.36 | 27.88 | 327,943 | +0.58(+2.12%) |
Jan 24, 2024 | 27.55 | 27.67 | 27.09 | 27.30 | 364,503 | +0.30(+1.11%) |
Jan 23, 2024 | 26.62 | 27.18 | 26.47 | 27.00 | 348,568 | +0.59(+2.23%) |
Jan 22, 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 385,673 | +1.11(+4.39%) |
Jan 19, 2024 | 25.12 | 25.34 | 24.52 | 25.30 | 568,802 | +0.30(+1.20%) |
Jan 18, 2024 | 25.32 | 25.68 | 24.44 | 25.00 | 266,851 | +0.03(+0.12%) |
Jan 17, 2024 | 24.43 | 25.08 | 24.15 | 24.97 | 524,401 | +0.47(+1.92%) |
Jan 16, 2024 | 24.33 | 24.57 | 24.09 | 24.50 | 341,110 | -0.10(-0.41%) |
Jan 12, 2024 | 25.12 | 25.27 | 24.37 | 24.60 | 332,500 | -0.20(-0.81%) |
Jan 11, 2024 | 25.05 | 25.05 | 24.17 | 24.80 | 357,175 | -0.25(-1.00%) |
Jan 10, 2024 | 25.32 | 25.33 | 24.53 | 25.05 | 302,508 | -0.27(-1.07%) |
Jan 09, 2024 | 24.62 | 26.04 | 24.60 | 25.32 | 451,489 | +0.52(+2.10%) |
Jan 08, 2024 | 24.92 | 25.58 | 24.64 | 24.80 | 268,578 | -0.08(-0.32%) |
Jan 05, 2024 | 24.99 | 25.29 | 24.57 | 24.88 | 337,543 | -0.33(-1.31%) |
Jan 04, 2024 | 25.19 | 25.70 | 24.99 | 25.21 | 329,731 | +0.13(+0.52%) |
Jan 03, 2024 | 26.00 | 26.00 | 24.88 | 25.08 | 1,109,830 | -1.23(-4.68%) |