Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.08 | 33.62 | 32.85 | 33.51 | 119,402 | +0.38(+1.14%) |
Mar 27, 2024 | 32.71 | 33.27 | 32.66 | 33.14 | 127,460 | +0.76(+2.34%) |
Mar 26, 2024 | 32.50 | 32.84 | 32.30 | 32.38 | 83,452 | +0.02(+0.06%) |
Mar 25, 2024 | 32.17 | 32.72 | 32.03 | 32.36 | 134,312 | +0.36(+1.12%) |
Mar 22, 2024 | 32.87 | 32.87 | 32.00 | 32.00 | 58,441 | -0.69(-2.10%) |
Mar 21, 2024 | 32.88 | 33.13 | 32.52 | 32.69 | 152,634 | -0.02(-0.06%) |
Mar 20, 2024 | 31.49 | 32.76 | 31.29 | 32.71 | 99,182 | +1.03(+3.24%) |
Mar 19, 2024 | 31.61 | 32.34 | 31.61 | 31.68 | 127,682 | -0.23(-0.72%) |
Mar 18, 2024 | 32.16 | 32.24 | 31.57 | 31.91 | 127,026 | +0.11(+0.34%) |
Mar 15, 2024 | 31.14 | 31.80 | 31.14 | 31.80 | 202,288 | +0.45(+1.43%) |
Mar 14, 2024 | 31.08 | 31.71 | 31.08 | 31.35 | 243,733 | +0.12(+0.38%) |
Mar 13, 2024 | 31.06 | 31.64 | 31.06 | 31.23 | 144,988 | +0.08(+0.26%) |
Mar 12, 2024 | 31.49 | 31.91 | 30.87 | 31.15 | 294,032 | -0.50(-1.57%) |
Mar 11, 2024 | 32.84 | 32.97 | 31.57 | 31.65 | 126,089 | -1.33(-4.04%) |
Mar 08, 2024 | 33.09 | 33.16 | 32.81 | 32.99 | 143,897 | +0.21(+0.64%) |
Mar 07, 2024 | 32.13 | 32.98 | 31.95 | 32.78 | 178,734 | +0.68(+2.11%) |
Mar 06, 2024 | 32.54 | 32.58 | 31.81 | 32.10 | 139,108 | -0.02(-0.06%) |
Mar 05, 2024 | 32.75 | 33.03 | 31.90 | 32.12 | 138,985 | -1.00(-3.02%) |
Mar 04, 2024 | 34.15 | 35.06 | 33.08 | 33.12 | 111,153 | -0.61(-1.82%) |
Mar 01, 2024 | 33.60 | 34.07 | 32.97 | 33.74 | 233,355 | +0.04(+0.12%) |
Feb 29, 2024 | 33.63 | 34.05 | 33.35 | 33.70 | 232,670 | +0.20(+0.59%) |
Feb 28, 2024 | 33.47 | 34.07 | 32.88 | 33.50 | 288,615 | -0.63(-1.86%) |
Feb 27, 2024 | 30.09 | 34.57 | 30.05 | 34.13 | 470,089 | +5.44(+18.96%) |
Feb 26, 2024 | 29.43 | 29.43 | 28.32 | 28.69 | 239,022 | -0.59(-2.03%) |
Feb 23, 2024 | 28.80 | 29.33 | 28.55 | 29.29 | 117,357 | +0.54(+1.86%) |
Feb 22, 2024 | 28.97 | 29.14 | 28.54 | 28.75 | 99,309 | -0.30(-1.02%) |
Feb 21, 2024 | 28.72 | 29.05 | 28.26 | 29.05 | 81,183 | +0.41(+1.42%) |
Feb 20, 2024 | 28.30 | 28.93 | 28.26 | 28.64 | 353,865 | +0.06(+0.21%) |
Feb 16, 2024 | 29.39 | 29.53 | 28.58 | 28.58 | 105,351 | -0.97(-3.29%) |
Feb 15, 2024 | 29.55 | 29.92 | 29.27 | 29.55 | 117,086 | +0.07(+0.24%) |
Feb 14, 2024 | 29.12 | 29.52 | 28.90 | 29.48 | 136,191 | +0.85(+2.98%) |
Feb 13, 2024 | 29.95 | 30.13 | 28.52 | 28.63 | 150,481 | -1.99(-6.51%) |
Feb 12, 2024 | 29.83 | 30.75 | 29.83 | 30.62 | 69,280 | +0.84(+2.83%) |
Feb 09, 2024 | 30.02 | 30.17 | 29.65 | 29.78 | 156,787 | +0.00(+0.00%) |
Feb 08, 2024 | 29.33 | 29.95 | 29.25 | 29.78 | 103,794 | +0.40(+1.35%) |
Feb 07, 2024 | 30.20 | 30.21 | 29.39 | 29.39 | 149,179 | -0.81(-2.69%) |
Feb 06, 2024 | 30.41 | 30.58 | 29.93 | 30.20 | 117,069 | -0.14(-0.46%) |
Feb 05, 2024 | 30.36 | 30.40 | 29.81 | 30.34 | 115,654 | -0.12(-0.39%) |
Feb 02, 2024 | 29.86 | 30.55 | 29.70 | 30.46 | 114,654 | +0.32(+1.05%) |
Feb 01, 2024 | 29.98 | 30.20 | 29.23 | 30.14 | 147,267 | +0.44(+1.47%) |
Jan 31, 2024 | 29.71 | 30.27 | 29.67 | 29.70 | 153,939 | -0.24(-0.79%) |
Jan 30, 2024 | 29.74 | 30.13 | 29.53 | 29.94 | 195,477 | -0.01(-0.03%) |
Jan 29, 2024 | 29.63 | 30.07 | 29.34 | 29.95 | 109,414 | +0.65(+2.23%) |
Jan 26, 2024 | 29.11 | 29.43 | 28.54 | 29.30 | 295,035 | +0.40(+1.37%) |
Jan 25, 2024 | 29.31 | 29.34 | 28.63 | 28.90 | 168,521 | -0.11(-0.38%) |
Jan 24, 2024 | 28.08 | 29.01 | 27.95 | 29.01 | 136,433 | +1.06(+3.79%) |
Jan 23, 2024 | 28.34 | 28.44 | 27.92 | 27.95 | 117,601 | -0.18(-0.63%) |
Jan 22, 2024 | 27.67 | 28.18 | 27.58 | 28.13 | 74,799 | +0.69(+2.53%) |
Jan 19, 2024 | 27.55 | 27.55 | 26.83 | 27.43 | 71,355 | +0.06(+0.22%) |
Jan 18, 2024 | 27.11 | 27.39 | 26.86 | 27.37 | 92,363 | +0.42(+1.54%) |
Jan 17, 2024 | 26.57 | 27.02 | 26.57 | 26.96 | 156,088 | +0.08(+0.29%) |
Jan 16, 2024 | 26.71 | 27.00 | 26.49 | 26.88 | 108,092 | -0.10(-0.37%) |
Jan 12, 2024 | 27.37 | 27.37 | 26.82 | 26.98 | 72,963 | -0.04(-0.15%) |
Jan 11, 2024 | 27.09 | 27.09 | 26.28 | 27.02 | 116,746 | -0.04(-0.15%) |
Jan 10, 2024 | 26.96 | 27.06 | 26.62 | 27.06 | 89,515 | +0.09(+0.33%) |
Jan 09, 2024 | 27.31 | 27.31 | 26.77 | 26.97 | 88,484 | -0.66(-2.40%) |
Jan 08, 2024 | 27.16 | 27.76 | 27.09 | 27.63 | 198,648 | +0.56(+2.09%) |
Jan 05, 2024 | 26.85 | 27.20 | 26.41 | 27.07 | 158,660 | +0.08(+0.29%) |
Jan 04, 2024 | 27.79 | 27.79 | 26.91 | 26.99 | 95,226 | -0.68(-2.47%) |
Jan 03, 2024 | 28.21 | 28.47 | 27.59 | 27.67 | 85,143 | -0.63(-2.24%) |