Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.24 | 0 | +0.12(+0.36%) | |||
Mar 27, 2024 | 32.92 | 33.36 | 32.68 | 33.12 | 330,362 | +0.58(+1.78%) |
Mar 26, 2024 | 32.95 | 32.95 | 32.29 | 32.54 | 314,499 | -0.33(-1.00%) |
Mar 25, 2024 | 33.04 | 33.27 | 32.68 | 32.87 | 387,774 | -0.13(-0.39%) |
Mar 22, 2024 | 32.67 | 33.31 | 32.45 | 33.00 | 378,106 | +0.50(+1.54%) |
Mar 21, 2024 | 32.54 | 32.69 | 31.99 | 32.50 | 439,620 | +0.12(+0.37%) |
Mar 20, 2024 | 31.69 | 32.51 | 31.61 | 32.38 | 375,489 | +0.69(+2.18%) |
Mar 19, 2024 | 31.66 | 32.18 | 31.52 | 31.69 | 303,245 | +0.03(+0.09%) |
Mar 18, 2024 | 32.33 | 32.33 | 31.56 | 31.66 | 437,542 | -0.66(-2.04%) |
Mar 15, 2024 | 32.25 | 32.48 | 31.66 | 32.32 | 547,079 | +0.05(+0.15%) |
Mar 14, 2024 | 32.57 | 32.80 | 32.08 | 32.27 | 425,477 | -0.37(-1.13%) |
Mar 13, 2024 | 33.04 | 33.34 | 32.64 | 32.64 | 281,538 | -0.48(-1.45%) |
Mar 12, 2024 | 33.88 | 33.91 | 33.10 | 33.12 | 159,212 | -0.93(-2.73%) |
Mar 11, 2024 | 33.89 | 34.53 | 33.89 | 34.05 | 231,293 | +0.00(+0.00%) |
Mar 08, 2024 | 34.39 | 34.45 | 33.68 | 34.05 | 421,538 | -0.10(-0.29%) |
Mar 07, 2024 | 33.02 | 34.17 | 32.88 | 34.15 | 371,563 | +1.43(+4.37%) |
Mar 06, 2024 | 32.85 | 33.16 | 32.47 | 32.72 | 348,780 | +0.19(+0.58%) |
Mar 05, 2024 | 32.46 | 32.98 | 32.33 | 32.53 | 410,462 | +0.09(+0.28%) |
Mar 04, 2024 | 32.99 | 33.12 | 32.20 | 32.44 | 395,358 | -0.64(-1.93%) |
Mar 01, 2024 | 32.19 | 33.27 | 31.68 | 33.08 | 212,143 | +0.86(+2.67%) |
Feb 29, 2024 | 32.20 | 32.68 | 32.00 | 32.22 | 838,371 | +0.25(+0.78%) |
Feb 28, 2024 | 32.28 | 32.62 | 31.90 | 31.97 | 245,503 | -0.81(-2.47%) |
Feb 27, 2024 | 32.81 | 33.04 | 32.35 | 32.78 | 338,679 | +0.19(+0.58%) |
Feb 26, 2024 | 33.09 | 33.10 | 32.49 | 32.59 | 256,181 | -0.57(-1.72%) |
Feb 23, 2024 | 33.53 | 33.83 | 32.84 | 33.16 | 368,739 | -0.38(-1.13%) |
Feb 22, 2024 | 34.04 | 34.04 | 33.38 | 33.54 | 223,090 | -0.38(-1.12%) |
Feb 21, 2024 | 33.74 | 34.16 | 33.66 | 33.92 | 210,806 | +0.14(+0.41%) |
Feb 20, 2024 | 34.22 | 34.43 | 33.55 | 33.78 | 399,082 | -0.42(-1.23%) |
Feb 16, 2024 | 34.20 | 0 | -0.45(-1.30%) | |||
Feb 15, 2024 | 34.14 | 34.93 | 34.14 | 34.65 | 339,936 | +0.54(+1.58%) |
Feb 14, 2024 | 34.34 | 34.45 | 33.93 | 34.11 | 364,795 | +0.11(+0.32%) |
Feb 13, 2024 | 34.03 | 34.38 | 33.61 | 34.00 | 348,213 | -0.93(-2.66%) |
Feb 12, 2024 | 34.41 | 35.16 | 34.31 | 34.93 | 198,132 | +0.58(+1.69%) |
Feb 09, 2024 | 33.82 | 34.44 | 33.67 | 34.35 | 170,243 | +0.16(+0.47%) |
Feb 08, 2024 | 35.47 | 35.57 | 34.16 | 34.19 | 241,197 | -1.41(-3.96%) |
Feb 07, 2024 | 36.15 | 36.46 | 35.41 | 35.60 | 372,513 | -0.38(-1.06%) |
Feb 06, 2024 | 35.29 | 36.09 | 34.69 | 35.98 | 493,312 | +0.90(+2.57%) |
Feb 05, 2024 | 36.06 | 36.18 | 34.85 | 35.08 | 456,499 | -1.44(-3.94%) |
Feb 02, 2024 | 37.48 | 37.64 | 35.97 | 36.52 | 346,628 | -1.14(-3.03%) |
Feb 01, 2024 | 37.50 | 37.96 | 37.24 | 37.66 | 128,139 | +0.10(+0.27%) |
Jan 31, 2024 | 37.65 | 38.44 | 37.54 | 37.56 | 215,755 | -0.26(-0.69%) |
Jan 30, 2024 | 37.94 | 38.19 | 37.63 | 37.82 | 154,454 | -0.48(-1.25%) |
Jan 29, 2024 | 37.70 | 38.46 | 37.30 | 38.30 | 157,707 | +0.67(+1.78%) |
Jan 26, 2024 | 38.30 | 38.35 | 37.51 | 37.63 | 126,633 | -0.50(-1.31%) |
Jan 25, 2024 | 38.58 | 38.59 | 37.70 | 38.13 | 133,416 | +0.05(+0.13%) |
Jan 24, 2024 | 38.79 | 38.88 | 37.89 | 38.08 | 191,290 | -0.39(-1.01%) |
Jan 23, 2024 | 38.45 | 38.86 | 38.34 | 38.47 | 153,033 | +0.17(+0.44%) |
Jan 22, 2024 | 38.10 | 39.15 | 38.07 | 38.30 | 231,247 | +0.21(+0.55%) |
Jan 19, 2024 | 38.22 | 38.22 | 37.21 | 38.09 | 357,727 | -0.18(-0.47%) |
Jan 18, 2024 | 38.25 | 38.51 | 37.88 | 38.27 | 143,148 | +0.17(+0.45%) |
Jan 17, 2024 | 38.15 | 38.40 | 37.66 | 38.10 | 185,554 | -0.50(-1.30%) |
Jan 16, 2024 | 38.41 | 38.76 | 38.17 | 38.60 | 179,638 | -0.44(-1.13%) |
Jan 15, 2024 | 38.67 | 39.30 | 38.67 | 39.04 | 47,573 | +0.41(+1.06%) |
Jan 12, 2024 | 39.75 | 39.83 | 38.56 | 38.63 | 135,082 | -0.70(-1.78%) |
Jan 11, 2024 | 40.42 | 40.43 | 39.01 | 39.33 | 215,026 | -1.37(-3.37%) |
Jan 10, 2024 | 41.02 | 41.02 | 40.35 | 40.70 | 163,969 | -0.38(-0.93%) |
Jan 09, 2024 | 40.53 | 41.27 | 40.50 | 41.08 | 169,209 | +0.25(+0.61%) |
Jan 08, 2024 | 39.54 | 40.87 | 39.39 | 40.83 | 177,856 | +1.24(+3.13%) |
Jan 05, 2024 | 38.82 | 39.91 | 38.66 | 39.59 | 170,449 | +0.63(+1.62%) |
Jan 04, 2024 | 39.14 | 39.40 | 38.81 | 38.96 | 260,745 | -0.20(-0.51%) |
Jan 03, 2024 | 38.22 | 39.17 | 38.06 | 39.16 | 220,765 | +0.56(+1.45%) |