Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.58 | 32.48 | 31.33 | 32.23 | 1,038,135 | +0.51(+1.61%) |
Mar 27, 2024 | 30.41 | 31.74 | 30.02 | 31.72 | 931,001 | +1.72(+5.73%) |
Mar 26, 2024 | 30.62 | 30.75 | 29.77 | 30.00 | 901,244 | -0.36(-1.19%) |
Mar 25, 2024 | 30.99 | 31.18 | 30.15 | 30.36 | 833,801 | -0.51(-1.65%) |
Mar 22, 2024 | 32.41 | 32.47 | 30.83 | 30.87 | 641,836 | -1.56(-4.81%) |
Mar 21, 2024 | 31.70 | 32.67 | 31.20 | 32.43 | 1,417,623 | +1.31(+4.21%) |
Mar 20, 2024 | 30.67 | 31.27 | 30.26 | 31.12 | 2,698,454 | +0.32(+1.04%) |
Mar 19, 2024 | 30.78 | 31.27 | 30.39 | 30.80 | 1,223,881 | -0.14(-0.45%) |
Mar 18, 2024 | 31.93 | 32.17 | 30.86 | 30.94 | 2,380,246 | -0.89(-2.80%) |
Mar 15, 2024 | 31.65 | 32.60 | 31.26 | 31.83 | 4,394,690 | -0.15(-0.47%) |
Mar 14, 2024 | 33.25 | 33.53 | 31.52 | 31.98 | 1,792,206 | -1.27(-3.82%) |
Mar 13, 2024 | 33.57 | 33.76 | 32.67 | 33.25 | 3,584,575 | -0.30(-0.89%) |
Mar 12, 2024 | 32.57 | 34.59 | 32.24 | 33.55 | 2,551,052 | +0.63(+1.91%) |
Mar 11, 2024 | 32.82 | 34.11 | 32.40 | 32.92 | 2,695,646 | +0.67(+2.08%) |
Mar 08, 2024 | 32.17 | 33.04 | 31.73 | 32.25 | 1,134,022 | +0.72(+2.28%) |
Mar 07, 2024 | 31.16 | 31.69 | 30.48 | 31.53 | 1,203,441 | +0.65(+2.10%) |
Mar 06, 2024 | 30.30 | 30.91 | 29.84 | 30.88 | 1,148,426 | +0.94(+3.14%) |
Mar 05, 2024 | 29.17 | 30.04 | 29.15 | 29.94 | 1,138,456 | +0.44(+1.49%) |
Mar 04, 2024 | 29.84 | 30.21 | 29.00 | 29.50 | 882,742 | -0.30(-1.01%) |
Mar 01, 2024 | 29.79 | 30.74 | 29.54 | 29.80 | 1,384,174 | +0.32(+1.09%) |
Feb 29, 2024 | 30.69 | 30.98 | 29.32 | 29.48 | 1,308,956 | -0.48(-1.60%) |
Feb 28, 2024 | 30.35 | 31.91 | 29.64 | 29.96 | 1,673,516 | -0.66(-2.16%) |
Feb 27, 2024 | 31.64 | 32.28 | 30.12 | 30.62 | 5,671,903 | +0.24(+0.79%) |
Feb 26, 2024 | 29.86 | 30.68 | 29.62 | 30.38 | 851,449 | +0.64(+2.15%) |
Feb 23, 2024 | 29.17 | 29.96 | 28.95 | 29.74 | 670,465 | +0.69(+2.38%) |
Feb 22, 2024 | 29.14 | 29.41 | 28.64 | 29.05 | 732,995 | -0.12(-0.41%) |
Feb 21, 2024 | 28.83 | 29.26 | 28.43 | 29.17 | 809,267 | +0.00(+0.00%) |
Feb 20, 2024 | 29.10 | 29.73 | 28.98 | 29.17 | 1,335,018 | -0.34(-1.15%) |
Feb 16, 2024 | 29.41 | 29.73 | 28.91 | 29.51 | 1,015,598 | +0.03(+0.10%) |
Feb 15, 2024 | 30.00 | 30.74 | 29.35 | 29.48 | 1,517,097 | -0.24(-0.81%) |
Feb 14, 2024 | 29.49 | 30.10 | 29.32 | 29.72 | 1,001,305 | +0.72(+2.48%) |
Feb 13, 2024 | 29.15 | 30.15 | 28.52 | 29.00 | 2,374,458 | -1.57(-5.14%) |
Feb 12, 2024 | 30.40 | 30.96 | 29.98 | 30.57 | 1,087,203 | +0.13(+0.43%) |
Feb 09, 2024 | 30.50 | 31.23 | 30.00 | 30.44 | 1,173,565 | +0.06(+0.20%) |
Feb 08, 2024 | 30.01 | 31.20 | 29.56 | 30.38 | 883,712 | +0.35(+1.17%) |
Feb 07, 2024 | 29.78 | 30.30 | 29.13 | 30.03 | 1,350,723 | +0.19(+0.64%) |
Feb 06, 2024 | 30.00 | 30.74 | 29.43 | 29.84 | 1,074,942 | -0.25(-0.83%) |
Feb 05, 2024 | 27.96 | 30.47 | 27.80 | 30.09 | 1,493,536 | +1.63(+5.73%) |
Feb 02, 2024 | 27.87 | 28.50 | 27.46 | 28.46 | 1,098,133 | +0.20(+0.71%) |
Feb 01, 2024 | 27.84 | 28.41 | 27.40 | 28.26 | 625,627 | +0.51(+1.84%) |
Jan 31, 2024 | 28.22 | 28.86 | 27.66 | 27.75 | 913,039 | -0.50(-1.77%) |
Jan 30, 2024 | 28.58 | 28.72 | 27.89 | 28.25 | 928,477 | -0.63(-2.18%) |
Jan 29, 2024 | 27.72 | 28.96 | 26.95 | 28.88 | 832,332 | +1.13(+4.07%) |
Jan 26, 2024 | 27.78 | 28.58 | 27.53 | 27.75 | 736,650 | -0.22(-0.79%) |
Jan 25, 2024 | 28.08 | 28.66 | 27.52 | 27.97 | 1,554,692 | +0.39(+1.41%) |
Jan 24, 2024 | 27.69 | 27.99 | 27.30 | 27.58 | 761,637 | +0.21(+0.77%) |
Jan 23, 2024 | 27.97 | 28.21 | 26.56 | 27.37 | 728,328 | -0.17(-0.62%) |
Jan 22, 2024 | 27.00 | 27.75 | 26.61 | 27.54 | 923,852 | +0.61(+2.27%) |
Jan 19, 2024 | 26.73 | 27.48 | 26.25 | 26.93 | 859,223 | +0.37(+1.39%) |
Jan 18, 2024 | 27.29 | 27.29 | 25.93 | 26.56 | 899,666 | -0.26(-0.97%) |
Jan 17, 2024 | 26.71 | 27.17 | 26.21 | 26.82 | 1,160,009 | -0.56(-2.05%) |
Jan 16, 2024 | 28.46 | 28.41 | 27.24 | 27.38 | 1,000,176 | -1.12(-3.93%) |
Jan 12, 2024 | 28.80 | 29.50 | 28.39 | 28.50 | 746,861 | +0.20(+0.71%) |
Jan 11, 2024 | 28.01 | 28.43 | 27.52 | 28.30 | 1,153,920 | -0.38(-1.32%) |
Jan 10, 2024 | 28.38 | 28.72 | 27.80 | 28.68 | 1,400,441 | +0.16(+0.56%) |
Jan 09, 2024 | 28.71 | 29.61 | 28.48 | 28.52 | 1,736,592 | -0.81(-2.76%) |
Jan 08, 2024 | 27.98 | 29.43 | 27.80 | 29.33 | 1,073,532 | +0.95(+3.35%) |
Jan 05, 2024 | 28.23 | 28.56 | 27.34 | 28.38 | 998,431 | +0.35(+1.25%) |
Jan 04, 2024 | 28.49 | 28.60 | 27.69 | 28.03 | 1,153,594 | +0.04(+0.14%) |
Jan 03, 2024 | 28.11 | 28.50 | 27.41 | 27.99 | 1,207,542 | -0.24(-0.85%) |