Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.65 | 32.73 | 31.90 | 32.16 | 684,485 | -0.49(-1.50%) |
Mar 27, 2024 | 31.85 | 32.66 | 31.58 | 32.65 | 619,557 | +1.17(+3.71%) |
Mar 26, 2024 | 32.07 | 32.25 | 31.44 | 31.48 | 786,645 | -0.31(-0.97%) |
Mar 25, 2024 | 31.25 | 31.81 | 31.07 | 31.79 | 661,082 | +0.22(+0.69%) |
Mar 22, 2024 | 31.62 | 31.90 | 31.44 | 31.57 | 696,623 | -0.02(-0.06%) |
Mar 21, 2024 | 32.29 | 32.49 | 31.52 | 31.59 | 1,124,536 | +0.06(+0.19%) |
Mar 20, 2024 | 30.85 | 31.61 | 30.56 | 31.53 | 679,693 | +0.58(+1.87%) |
Mar 19, 2024 | 30.73 | 31.22 | 30.46 | 30.95 | 765,119 | -0.01(-0.03%) |
Mar 18, 2024 | 31.54 | 31.85 | 30.93 | 30.96 | 1,047,735 | -0.21(-0.67%) |
Mar 15, 2024 | 31.03 | 31.56 | 30.81 | 31.17 | 2,481,363 | -0.21(-0.67%) |
Mar 14, 2024 | 32.54 | 32.85 | 31.10 | 31.38 | 1,671,595 | -1.62(-4.90%) |
Mar 13, 2024 | 33.62 | 33.91 | 32.65 | 33.00 | 777,162 | -0.95(-2.79%) |
Mar 12, 2024 | 33.63 | 34.14 | 33.14 | 33.95 | 768,174 | +0.48(+1.43%) |
Mar 11, 2024 | 33.86 | 34.15 | 33.00 | 33.47 | 1,002,155 | -1.27(-3.65%) |
Mar 08, 2024 | 36.27 | 36.59 | 34.58 | 34.74 | 1,013,284 | -1.18(-3.30%) |
Mar 07, 2024 | 35.46 | 36.83 | 35.33 | 35.92 | 1,077,178 | +0.93(+2.64%) |
Mar 06, 2024 | 33.28 | 35.30 | 33.18 | 35.00 | 1,266,032 | +2.36(+7.23%) |
Mar 05, 2024 | 32.99 | 33.41 | 32.18 | 32.64 | 773,705 | -0.76(-2.27%) |
Mar 04, 2024 | 33.40 | 33.85 | 33.10 | 33.39 | 950,104 | +0.48(+1.45%) |
Mar 01, 2024 | 31.19 | 33.32 | 31.08 | 32.91 | 1,041,118 | +2.04(+6.61%) |
Feb 29, 2024 | 30.55 | 30.98 | 30.36 | 30.87 | 807,506 | +0.67(+2.21%) |
Feb 28, 2024 | 29.87 | 30.34 | 29.68 | 30.21 | 611,892 | -0.16(-0.52%) |
Feb 27, 2024 | 30.73 | 30.75 | 30.26 | 30.37 | 509,958 | -0.21(-0.68%) |
Feb 26, 2024 | 30.80 | 30.89 | 30.36 | 30.58 | 572,207 | +0.13(+0.43%) |
Feb 23, 2024 | 30.79 | 30.79 | 30.33 | 30.45 | 509,759 | -0.26(-0.84%) |
Feb 22, 2024 | 30.88 | 30.88 | 30.24 | 30.71 | 936,802 | +0.73(+2.42%) |
Feb 21, 2024 | 29.27 | 30.00 | 29.14 | 29.98 | 649,695 | +0.37(+1.24%) |
Feb 20, 2024 | 29.67 | 29.78 | 29.21 | 29.61 | 1,040,372 | -0.26(-0.87%) |
Feb 16, 2024 | 30.44 | 30.52 | 29.71 | 29.87 | 721,907 | -0.53(-1.74%) |
Feb 15, 2024 | 30.69 | 30.73 | 30.13 | 30.40 | 719,851 | -0.02(-0.07%) |
Feb 14, 2024 | 30.38 | 30.63 | 29.95 | 30.42 | 637,514 | +0.64(+2.14%) |
Feb 13, 2024 | 29.90 | 30.35 | 29.32 | 29.78 | 1,343,851 | -1.53(-4.90%) |
Feb 12, 2024 | 31.21 | 31.69 | 30.93 | 31.31 | 862,118 | +0.26(+0.83%) |
Feb 09, 2024 | 30.28 | 31.21 | 29.94 | 31.05 | 995,003 | +1.03(+3.41%) |
Feb 08, 2024 | 29.67 | 30.65 | 29.53 | 30.03 | 1,516,389 | +0.59(+1.99%) |
Feb 07, 2024 | 30.81 | 30.81 | 29.36 | 29.44 | 1,357,614 | -1.10(-3.62%) |
Feb 06, 2024 | 31.25 | 31.25 | 28.70 | 30.55 | 2,483,688 | -1.61(-5.01%) |
Feb 05, 2024 | 31.92 | 32.43 | 31.64 | 32.16 | 1,754,663 | +0.35(+1.09%) |
Feb 02, 2024 | 31.38 | 32.10 | 31.36 | 31.81 | 922,679 | +0.01(+0.03%) |
Feb 01, 2024 | 31.66 | 31.89 | 31.16 | 31.80 | 805,788 | +0.29(+0.92%) |
Jan 31, 2024 | 32.58 | 32.58 | 31.35 | 31.51 | 932,045 | -1.55(-4.70%) |
Jan 30, 2024 | 32.77 | 33.14 | 32.73 | 33.06 | 747,757 | +0.16(+0.48%) |
Jan 29, 2024 | 32.52 | 32.96 | 32.42 | 32.91 | 560,199 | +0.44(+1.35%) |
Jan 26, 2024 | 33.14 | 33.22 | 32.41 | 32.47 | 593,134 | -1.19(-3.55%) |
Jan 25, 2024 | 33.88 | 34.21 | 33.27 | 33.66 | 857,211 | +0.58(+1.74%) |
Jan 24, 2024 | 33.57 | 33.85 | 32.91 | 33.08 | 712,134 | -0.14(-0.42%) |
Jan 23, 2024 | 33.24 | 33.63 | 32.94 | 33.22 | 751,689 | +0.19(+0.57%) |
Jan 22, 2024 | 32.90 | 33.31 | 32.81 | 33.03 | 741,328 | +0.56(+1.72%) |
Jan 19, 2024 | 32.17 | 32.54 | 31.52 | 32.48 | 775,494 | +0.69(+2.16%) |
Jan 18, 2024 | 31.33 | 31.91 | 31.26 | 31.79 | 774,579 | +1.32(+4.35%) |
Jan 17, 2024 | 30.02 | 30.56 | 29.74 | 30.47 | 939,617 | +0.01(+0.03%) |
Jan 16, 2024 | 29.80 | 30.47 | 29.56 | 30.46 | 1,031,291 | +0.48(+1.59%) |
Jan 12, 2024 | 30.45 | 30.54 | 29.69 | 29.98 | 691,131 | -0.24(-0.79%) |
Jan 11, 2024 | 30.11 | 30.30 | 29.51 | 30.22 | 809,256 | -0.04(-0.13%) |
Jan 10, 2024 | 30.56 | 30.62 | 29.67 | 30.26 | 667,497 | -0.34(-1.11%) |
Jan 09, 2024 | 30.27 | 30.85 | 30.14 | 30.60 | 800,363 | -0.25(-0.81%) |
Jan 08, 2024 | 30.36 | 31.13 | 30.20 | 30.84 | 1,087,742 | +0.71(+2.34%) |
Jan 05, 2024 | 30.07 | 30.38 | 29.90 | 30.14 | 827,053 | +0.02(+0.07%) |
Jan 04, 2024 | 30.33 | 30.59 | 29.93 | 30.12 | 970,544 | -0.49(-1.59%) |
Jan 03, 2024 | 31.28 | 31.28 | 30.44 | 30.61 | 969,556 | -1.24(-3.91%) |