Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.89 | 33.91 | 33.82 | 34.17 | 139,660 | +0.50(+1.49%) |
Mar 27, 2024 | 33.06 | 33.70 | 33.03 | 33.67 | 112,679 | +0.97(+2.97%) |
Mar 26, 2024 | 32.74 | 33.17 | 32.52 | 32.70 | 145,447 | +0.38(+1.18%) |
Mar 25, 2024 | 32.23 | 32.37 | 31.73 | 32.32 | 109,421 | +0.28(+0.87%) |
Mar 22, 2024 | 32.82 | 32.82 | 32.03 | 32.04 | 154,755 | -0.77(-2.35%) |
Mar 21, 2024 | 32.58 | 33.22 | 32.58 | 32.81 | 155,853 | +0.49(+1.52%) |
Mar 20, 2024 | 31.34 | 32.45 | 31.32 | 32.32 | 119,484 | +0.64(+2.02%) |
Mar 19, 2024 | 31.51 | 31.91 | 31.51 | 31.68 | 127,587 | -0.13(-0.41%) |
Mar 18, 2024 | 33.17 | 33.17 | 31.73 | 31.81 | 175,388 | -1.19(-3.61%) |
Mar 15, 2024 | 33.11 | 33.90 | 32.62 | 33.00 | 2,330,555 | -0.28(-0.84%) |
Mar 14, 2024 | 33.12 | 33.31 | 32.37 | 33.28 | 375,986 | -0.19(-0.57%) |
Mar 13, 2024 | 33.46 | 33.84 | 33.24 | 33.47 | 294,443 | +0.00(+0.00%) |
Mar 12, 2024 | 33.94 | 33.94 | 33.18 | 33.47 | 320,940 | -0.59(-1.73%) |
Mar 11, 2024 | 33.95 | 34.24 | 33.06 | 34.06 | 349,600 | -0.25(-0.73%) |
Mar 08, 2024 | 35.20 | 35.52 | 34.13 | 34.31 | 156,560 | -0.40(-1.14%) |
Mar 07, 2024 | 34.83 | 34.92 | 34.35 | 34.71 | 111,210 | +0.15(+0.43%) |
Mar 06, 2024 | 34.99 | 34.99 | 34.20 | 34.56 | 153,457 | +0.10(+0.29%) |
Mar 05, 2024 | 34.66 | 34.76 | 34.28 | 34.46 | 141,585 | -0.55(-1.56%) |
Mar 04, 2024 | 36.10 | 36.14 | 34.88 | 35.00 | 134,018 | -1.16(-3.21%) |
Mar 01, 2024 | 36.35 | 36.36 | 35.83 | 36.17 | 100,101 | -0.26(-0.71%) |
Feb 29, 2024 | 36.58 | 36.87 | 36.20 | 36.42 | 196,469 | +0.56(+1.55%) |
Feb 28, 2024 | 35.87 | 36.42 | 35.86 | 35.87 | 87,487 | -0.43(-1.18%) |
Feb 27, 2024 | 36.84 | 36.84 | 36.28 | 36.30 | 117,204 | -0.18(-0.49%) |
Feb 26, 2024 | 36.56 | 36.94 | 35.96 | 36.47 | 139,902 | -0.25(-0.68%) |
Feb 23, 2024 | 37.30 | 37.30 | 36.46 | 36.72 | 134,538 | -0.70(-1.88%) |
Feb 22, 2024 | 36.64 | 37.51 | 36.64 | 37.43 | 169,155 | +0.72(+1.97%) |
Feb 21, 2024 | 38.12 | 38.56 | 36.51 | 36.70 | 149,002 | -1.64(-4.27%) |
Feb 20, 2024 | 38.62 | 39.05 | 38.14 | 38.34 | 208,198 | -0.81(-2.08%) |
Feb 16, 2024 | 39.16 | 39.91 | 38.50 | 39.15 | 427,212 | -0.52(-1.30%) |
Feb 15, 2024 | 38.93 | 40.52 | 38.93 | 39.67 | 246,097 | +1.34(+3.50%) |
Feb 14, 2024 | 37.79 | 38.68 | 37.29 | 38.33 | 235,954 | +1.30(+3.51%) |
Feb 13, 2024 | 37.05 | 37.35 | 36.56 | 37.03 | 211,441 | -1.69(-4.36%) |
Feb 12, 2024 | 38.31 | 39.33 | 38.31 | 38.72 | 118,450 | +0.59(+1.54%) |
Feb 09, 2024 | 37.69 | 38.63 | 37.13 | 38.13 | 174,706 | +0.68(+1.80%) |
Feb 08, 2024 | 35.80 | 37.65 | 35.53 | 37.46 | 116,563 | +1.74(+4.86%) |
Feb 07, 2024 | 36.21 | 36.21 | 35.46 | 35.72 | 108,542 | -0.47(-1.29%) |
Feb 06, 2024 | 36.08 | 36.58 | 36.06 | 36.19 | 122,448 | +0.16(+0.44%) |
Feb 05, 2024 | 36.37 | 36.42 | 35.70 | 36.03 | 127,285 | -1.02(-2.76%) |
Feb 02, 2024 | 37.32 | 37.67 | 36.87 | 37.05 | 119,766 | -1.07(-2.81%) |
Feb 01, 2024 | 37.90 | 38.37 | 37.13 | 38.12 | 184,215 | +0.31(+0.81%) |
Jan 31, 2024 | 38.75 | 39.52 | 37.68 | 37.81 | 228,376 | -1.25(-3.20%) |
Jan 30, 2024 | 38.75 | 39.11 | 38.32 | 39.07 | 218,430 | -0.04(-0.10%) |
Jan 29, 2024 | 39.10 | 39.25 | 38.66 | 39.11 | 80,273 | -0.01(-0.03%) |
Jan 26, 2024 | 39.15 | 39.33 | 38.60 | 39.12 | 79,893 | +0.27(+0.69%) |
Jan 25, 2024 | 38.79 | 38.94 | 38.30 | 38.85 | 89,711 | +0.90(+2.38%) |
Jan 24, 2024 | 38.71 | 38.95 | 37.51 | 37.94 | 94,799 | -0.04(-0.10%) |
Jan 23, 2024 | 39.05 | 39.33 | 37.96 | 37.98 | 115,910 | -0.50(-1.29%) |
Jan 22, 2024 | 37.67 | 38.62 | 37.67 | 38.48 | 146,151 | +1.05(+2.81%) |
Jan 19, 2024 | 36.74 | 37.54 | 36.37 | 37.43 | 112,051 | +0.82(+2.25%) |
Jan 18, 2024 | 36.48 | 36.66 | 36.01 | 36.60 | 102,600 | +0.30(+0.82%) |
Jan 17, 2024 | 35.81 | 36.46 | 35.81 | 36.31 | 107,884 | -0.15(-0.41%) |
Jan 16, 2024 | 36.67 | 37.01 | 35.91 | 36.45 | 105,414 | -0.75(-2.03%) |
Jan 12, 2024 | 37.55 | 37.55 | 36.74 | 37.21 | 81,209 | +0.19(+0.51%) |
Jan 11, 2024 | 37.17 | 37.40 | 36.53 | 37.02 | 120,031 | -0.53(-1.40%) |
Jan 10, 2024 | 37.17 | 37.74 | 37.01 | 37.55 | 156,073 | +0.10(+0.27%) |
Jan 09, 2024 | 38.88 | 38.88 | 37.43 | 37.45 | 207,846 | -1.81(-4.60%) |
Jan 08, 2024 | 39.29 | 39.70 | 39.18 | 39.25 | 162,947 | -0.17(-0.43%) |
Jan 05, 2024 | 39.45 | 40.14 | 39.25 | 39.42 | 94,213 | -0.53(-1.32%) |
Jan 04, 2024 | 40.59 | 40.86 | 39.61 | 39.95 | 158,189 | -1.06(-2.59%) |
Jan 03, 2024 | 41.89 | 41.92 | 40.80 | 41.01 | 144,805 | -1.45(-3.41%) |