Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.87 | 40.95 | 38.59 | 38.82 | 613,299 | -2.09(-5.11%) |
Mar 27, 2024 | 40.10 | 40.91 | 39.92 | 40.91 | 389,815 | +0.98(+2.45%) |
Mar 26, 2024 | 40.32 | 40.32 | 39.44 | 39.93 | 335,554 | -0.23(-0.57%) |
Mar 25, 2024 | 39.78 | 40.59 | 39.55 | 40.16 | 273,351 | +0.44(+1.11%) |
Mar 22, 2024 | 39.56 | 39.96 | 39.13 | 39.72 | 319,417 | +0.06(+0.15%) |
Mar 21, 2024 | 38.98 | 39.80 | 38.47 | 39.66 | 669,879 | +0.87(+2.24%) |
Mar 20, 2024 | 37.61 | 38.88 | 37.29 | 38.79 | 519,249 | +0.83(+2.19%) |
Mar 19, 2024 | 39.37 | 39.37 | 37.74 | 37.96 | 855,053 | -1.39(-3.53%) |
Mar 18, 2024 | 39.39 | 39.90 | 38.86 | 39.35 | 579,651 | +0.26(+0.67%) |
Mar 15, 2024 | 37.80 | 39.45 | 37.64 | 39.09 | 1,987,940 | +1.06(+2.79%) |
Mar 14, 2024 | 38.12 | 38.33 | 37.21 | 38.03 | 383,552 | -0.27(-0.70%) |
Mar 13, 2024 | 37.01 | 38.48 | 37.01 | 38.30 | 363,455 | +0.90(+2.41%) |
Mar 12, 2024 | 37.31 | 37.72 | 36.79 | 37.40 | 310,737 | -0.10(-0.27%) |
Mar 11, 2024 | 37.25 | 37.97 | 36.78 | 37.50 | 495,658 | -0.10(-0.27%) |
Mar 08, 2024 | 37.52 | 38.39 | 37.34 | 37.60 | 427,988 | +0.40(+1.08%) |
Mar 07, 2024 | 36.97 | 37.23 | 36.46 | 37.20 | 332,330 | +0.52(+1.42%) |
Mar 06, 2024 | 36.37 | 36.92 | 35.91 | 36.68 | 403,354 | +0.37(+1.02%) |
Mar 05, 2024 | 37.01 | 37.09 | 35.92 | 36.31 | 318,295 | -0.72(-1.94%) |
Mar 04, 2024 | 37.52 | 37.65 | 36.61 | 37.03 | 294,944 | -0.10(-0.27%) |
Mar 01, 2024 | 37.14 | 37.50 | 36.50 | 37.13 | 418,695 | +0.42(+1.14%) |
Feb 29, 2024 | 37.10 | 37.37 | 36.23 | 36.71 | 539,922 | +0.14(+0.38%) |
Feb 28, 2024 | 36.31 | 37.00 | 35.72 | 36.57 | 299,831 | -0.22(-0.60%) |
Feb 27, 2024 | 36.49 | 37.79 | 36.41 | 36.79 | 725,622 | +0.23(+0.63%) |
Feb 26, 2024 | 36.36 | 37.75 | 35.52 | 36.56 | 908,468 | +0.21(+0.58%) |
Feb 23, 2024 | 34.50 | 36.35 | 33.30 | 36.35 | 1,013,653 | +3.54(+10.79%) |
Feb 22, 2024 | 32.04 | 33.00 | 31.72 | 32.81 | 779,268 | +1.05(+3.31%) |
Feb 21, 2024 | 32.12 | 32.42 | 31.34 | 31.76 | 386,896 | -0.32(-1.00%) |
Feb 20, 2024 | 32.14 | 32.20 | 31.48 | 32.08 | 270,788 | -0.50(-1.53%) |
Feb 16, 2024 | 33.92 | 34.18 | 32.31 | 32.58 | 354,492 | -1.37(-4.04%) |
Feb 15, 2024 | 33.16 | 34.06 | 33.16 | 33.95 | 334,349 | +1.07(+3.25%) |
Feb 14, 2024 | 32.36 | 32.92 | 32.15 | 32.88 | 213,986 | +0.69(+2.14%) |
Feb 13, 2024 | 33.02 | 33.20 | 31.97 | 32.19 | 350,935 | -1.51(-4.48%) |
Feb 12, 2024 | 33.56 | 34.15 | 33.56 | 33.70 | 347,969 | +0.22(+0.66%) |
Feb 09, 2024 | 33.36 | 33.74 | 33.30 | 33.48 | 221,309 | +0.14(+0.42%) |
Feb 08, 2024 | 33.27 | 33.37 | 32.75 | 33.34 | 366,679 | +0.13(+0.39%) |
Feb 07, 2024 | 33.34 | 33.53 | 33.05 | 33.21 | 477,829 | -0.03(-0.09%) |
Feb 06, 2024 | 32.99 | 33.45 | 32.99 | 33.24 | 163,860 | +0.15(+0.45%) |
Feb 05, 2024 | 32.77 | 33.33 | 32.44 | 33.09 | 273,719 | +0.25(+0.76%) |
Feb 02, 2024 | 33.44 | 33.44 | 32.73 | 32.84 | 164,660 | -0.63(-1.88%) |
Feb 01, 2024 | 32.98 | 33.53 | 32.72 | 33.47 | 204,216 | +0.51(+1.55%) |
Jan 31, 2024 | 33.58 | 34.24 | 32.87 | 32.96 | 334,410 | -0.49(-1.46%) |
Jan 30, 2024 | 33.87 | 33.87 | 33.07 | 33.45 | 163,190 | -0.44(-1.30%) |
Jan 29, 2024 | 33.10 | 33.89 | 32.67 | 33.89 | 201,554 | +0.71(+2.14%) |
Jan 26, 2024 | 33.76 | 33.80 | 33.04 | 33.18 | 300,759 | -0.31(-0.93%) |
Jan 25, 2024 | 33.49 | 33.68 | 33.09 | 33.49 | 164,266 | +0.35(+1.06%) |
Jan 24, 2024 | 33.15 | 33.53 | 32.93 | 33.14 | 256,618 | +0.18(+0.55%) |
Jan 23, 2024 | 33.60 | 33.84 | 32.44 | 32.96 | 279,262 | -0.55(-1.64%) |
Jan 22, 2024 | 33.26 | 33.62 | 33.05 | 33.51 | 312,866 | +0.52(+1.58%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.45 | 32.99 | 188,568 | +0.12(+0.37%) |
Jan 18, 2024 | 32.75 | 33.75 | 32.29 | 32.87 | 291,901 | +0.13(+0.40%) |
Jan 17, 2024 | 32.08 | 33.52 | 32.03 | 32.74 | 386,214 | +0.39(+1.21%) |
Jan 16, 2024 | 32.49 | 32.76 | 31.98 | 32.35 | 647,744 | -0.16(-0.49%) |
Jan 12, 2024 | 32.98 | 33.00 | 32.28 | 32.51 | 251,598 | -0.10(-0.31%) |
Jan 11, 2024 | 32.59 | 32.68 | 31.95 | 32.61 | 426,212 | -0.02(-0.06%) |
Jan 10, 2024 | 32.28 | 32.64 | 31.96 | 32.63 | 295,624 | +0.35(+1.08%) |
Jan 09, 2024 | 31.66 | 32.48 | 31.47 | 32.28 | 457,635 | +0.54(+1.70%) |
Jan 08, 2024 | 32.50 | 32.50 | 31.36 | 31.74 | 330,354 | -0.56(-1.73%) |
Jan 05, 2024 | 32.00 | 33.02 | 31.63 | 32.30 | 576,606 | -0.03(-0.09%) |
Jan 04, 2024 | 33.21 | 33.60 | 30.93 | 32.33 | 1,187,217 | -1.53(-4.52%) |
Jan 03, 2024 | 33.00 | 34.96 | 32.00 | 33.86 | 1,929,904 | +2.63(+8.42%) |