Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.92 | 35.54 | 34.77 | 35.37 | 584,628 | +0.41(+1.19%) |
Mar 27, 2024 | 33.61 | 34.98 | 33.60 | 34.95 | 500,414 | +1.49(+4.46%) |
Mar 26, 2024 | 33.97 | 33.97 | 33.44 | 33.46 | 324,750 | -0.28(-0.82%) |
Mar 25, 2024 | 33.76 | 34.09 | 33.55 | 33.74 | 265,707 | +0.08(+0.23%) |
Mar 22, 2024 | 34.30 | 34.30 | 33.52 | 33.66 | 408,837 | -0.62(-1.82%) |
Mar 21, 2024 | 34.16 | 34.63 | 34.11 | 34.28 | 478,315 | +0.19(+0.55%) |
Mar 20, 2024 | 32.69 | 34.35 | 32.69 | 34.09 | 554,281 | +1.16(+3.51%) |
Mar 19, 2024 | 32.68 | 33.24 | 32.68 | 32.94 | 366,067 | +0.23(+0.69%) |
Mar 18, 2024 | 33.12 | 33.17 | 32.67 | 32.71 | 527,527 | -0.40(-1.19%) |
Mar 15, 2024 | 32.55 | 33.42 | 32.55 | 33.11 | 2,537,254 | +0.31(+0.93%) |
Mar 14, 2024 | 33.86 | 33.86 | 32.53 | 32.80 | 706,594 | -1.13(-3.32%) |
Mar 13, 2024 | 33.76 | 34.29 | 33.68 | 33.93 | 760,054 | -0.06(-0.17%) |
Mar 12, 2024 | 34.62 | 34.62 | 33.83 | 33.99 | 613,957 | -0.94(-2.69%) |
Mar 11, 2024 | 34.59 | 35.22 | 34.55 | 34.92 | 607,631 | +0.35(+1.00%) |
Mar 08, 2024 | 34.93 | 35.18 | 34.39 | 34.58 | 411,761 | -0.06(-0.17%) |
Mar 07, 2024 | 34.76 | 35.00 | 34.46 | 34.64 | 400,476 | +0.32(+0.92%) |
Mar 06, 2024 | 34.31 | 34.88 | 33.54 | 34.32 | 496,631 | -0.01(-0.03%) |
Mar 05, 2024 | 33.00 | 34.39 | 33.00 | 34.33 | 570,462 | +1.21(+3.66%) |
Mar 04, 2024 | 33.72 | 34.01 | 33.03 | 33.12 | 636,129 | -0.30(-0.91%) |
Mar 01, 2024 | 33.65 | 33.72 | 33.01 | 33.42 | 474,230 | -0.50(-1.47%) |
Feb 29, 2024 | 34.03 | 34.31 | 33.68 | 33.92 | 476,101 | +0.61(+1.82%) |
Feb 28, 2024 | 33.33 | 33.68 | 33.26 | 33.31 | 297,906 | -0.33(-0.99%) |
Feb 27, 2024 | 33.68 | 34.03 | 33.34 | 33.65 | 408,803 | +0.07(+0.20%) |
Feb 26, 2024 | 33.47 | 33.95 | 33.25 | 33.58 | 572,167 | -0.08(-0.23%) |
Feb 23, 2024 | 33.66 | 34.04 | 33.32 | 33.66 | 412,792 | +0.06(+0.17%) |
Feb 22, 2024 | 33.56 | 33.71 | 33.23 | 33.60 | 472,309 | -0.13(-0.38%) |
Feb 21, 2024 | 33.92 | 33.99 | 33.50 | 33.73 | 494,841 | -0.29(-0.86%) |
Feb 20, 2024 | 33.99 | 34.52 | 33.91 | 34.02 | 378,040 | -0.47(-1.36%) |
Feb 16, 2024 | 34.71 | 34.83 | 34.27 | 34.49 | 400,811 | -0.54(-1.54%) |
Feb 15, 2024 | 33.76 | 35.13 | 33.76 | 35.03 | 646,791 | +1.51(+4.49%) |
Feb 14, 2024 | 33.41 | 33.61 | 32.89 | 33.52 | 529,627 | +0.49(+1.48%) |
Feb 13, 2024 | 33.66 | 33.86 | 32.64 | 33.03 | 773,059 | -1.74(-5.01%) |
Feb 12, 2024 | 34.48 | 35.24 | 34.30 | 34.77 | 642,853 | +0.29(+0.85%) |
Feb 09, 2024 | 33.92 | 34.53 | 33.51 | 34.48 | 517,139 | +0.61(+1.79%) |
Feb 08, 2024 | 33.69 | 33.98 | 33.50 | 33.87 | 651,805 | +0.16(+0.46%) |
Feb 07, 2024 | 33.87 | 34.16 | 33.13 | 33.72 | 583,274 | -0.08(-0.23%) |
Feb 06, 2024 | 34.10 | 34.54 | 33.60 | 33.79 | 465,885 | -0.40(-1.17%) |
Feb 05, 2024 | 34.49 | 34.50 | 33.87 | 34.20 | 995,679 | -0.66(-1.88%) |
Feb 02, 2024 | 34.30 | 35.40 | 34.13 | 34.85 | 746,362 | -0.08(-0.22%) |
Feb 01, 2024 | 35.20 | 35.79 | 33.76 | 34.93 | 897,426 | -0.13(-0.36%) |
Jan 31, 2024 | 36.13 | 36.44 | 34.85 | 35.06 | 1,449,293 | -1.76(-4.78%) |
Jan 30, 2024 | 36.60 | 36.94 | 36.40 | 36.82 | 605,759 | +0.08(+0.21%) |
Jan 29, 2024 | 36.45 | 36.75 | 35.99 | 36.74 | 600,456 | +0.77(+2.15%) |
Jan 26, 2024 | 37.01 | 37.01 | 35.70 | 35.97 | 528,829 | -0.18(-0.49%) |
Jan 25, 2024 | 36.60 | 36.73 | 35.70 | 36.14 | 611,580 | -0.09(-0.24%) |
Jan 24, 2024 | 36.41 | 36.68 | 35.96 | 36.23 | 699,597 | +0.33(+0.93%) |
Jan 23, 2024 | 36.84 | 36.84 | 35.88 | 35.90 | 615,841 | -0.58(-1.58%) |
Jan 22, 2024 | 35.97 | 36.48 | 35.91 | 36.47 | 452,411 | +0.71(+2.00%) |
Jan 19, 2024 | 35.42 | 35.78 | 34.80 | 35.76 | 557,400 | +0.59(+1.67%) |
Jan 18, 2024 | 34.99 | 35.35 | 34.76 | 35.17 | 409,677 | +0.27(+0.78%) |
Jan 17, 2024 | 34.29 | 35.06 | 34.21 | 34.90 | 534,258 | +0.01(+0.03%) |
Jan 16, 2024 | 34.94 | 35.24 | 34.69 | 34.89 | 457,094 | -0.64(-1.79%) |
Jan 12, 2024 | 36.13 | 36.24 | 35.01 | 35.52 | 430,675 | -0.23(-0.66%) |
Jan 11, 2024 | 36.13 | 36.18 | 35.37 | 35.76 | 700,724 | -0.66(-1.80%) |
Jan 10, 2024 | 36.15 | 36.47 | 35.89 | 36.41 | 400,277 | +0.17(+0.46%) |
Jan 09, 2024 | 36.04 | 36.37 | 35.84 | 36.25 | 446,866 | -0.34(-0.94%) |
Jan 08, 2024 | 36.27 | 36.62 | 36.04 | 36.59 | 425,219 | +0.29(+0.81%) |
Jan 05, 2024 | 36.02 | 36.95 | 36.02 | 36.30 | 538,147 | +0.01(+0.03%) |
Jan 04, 2024 | 36.02 | 36.51 | 35.88 | 36.29 | 641,728 | +0.44(+1.23%) |
Jan 03, 2024 | 36.63 | 36.81 | 34.51 | 35.85 | 861,657 | -1.08(-2.91%) |