Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.25 | 35.36 | 34.12 | 35.06 | 1,180,022 | +0.78(+2.27%) |
Mar 27, 2024 | 34.56 | 34.95 | 34.18 | 34.28 | 1,070,414 | -0.28(-0.80%) |
Mar 26, 2024 | 35.71 | 35.86 | 34.54 | 34.56 | 865,497 | -0.99(-2.79%) |
Mar 25, 2024 | 36.15 | 36.40 | 35.24 | 35.55 | 549,560 | -0.26(-0.71%) |
Mar 22, 2024 | 35.95 | 36.05 | 35.36 | 35.81 | 560,682 | -0.27(-0.74%) |
Mar 21, 2024 | 36.28 | 36.71 | 35.94 | 36.07 | 854,413 | -0.09(-0.24%) |
Mar 20, 2024 | 35.22 | 36.37 | 34.93 | 36.16 | 804,213 | +0.53(+1.49%) |
Mar 19, 2024 | 34.90 | 35.85 | 34.90 | 35.63 | 954,939 | +0.65(+1.85%) |
Mar 18, 2024 | 35.43 | 35.46 | 34.78 | 34.98 | 790,041 | -0.31(-0.89%) |
Mar 15, 2024 | 34.06 | 35.54 | 34.06 | 35.30 | 2,282,233 | +1.46(+4.30%) |
Mar 14, 2024 | 34.31 | 34.67 | 33.22 | 33.84 | 1,093,165 | -0.28(-0.81%) |
Mar 13, 2024 | 32.70 | 34.30 | 32.70 | 34.12 | 1,198,159 | +2.12(+6.64%) |
Mar 12, 2024 | 32.33 | 32.80 | 31.96 | 31.99 | 682,405 | -0.34(-1.06%) |
Mar 11, 2024 | 32.50 | 32.85 | 32.02 | 32.34 | 620,716 | -0.20(-0.60%) |
Mar 08, 2024 | 33.03 | 33.30 | 32.17 | 32.53 | 785,182 | -0.55(-1.66%) |
Mar 07, 2024 | 31.87 | 33.33 | 31.87 | 33.09 | 707,724 | +1.43(+4.50%) |
Mar 06, 2024 | 31.89 | 32.09 | 31.19 | 31.66 | 862,197 | +0.05(+0.16%) |
Mar 05, 2024 | 31.53 | 32.11 | 31.29 | 31.61 | 803,395 | +0.03(+0.09%) |
Mar 04, 2024 | 32.31 | 32.86 | 31.57 | 31.58 | 890,320 | -0.64(-1.98%) |
Mar 01, 2024 | 32.44 | 32.87 | 31.90 | 32.22 | 1,062,600 | +0.09(+0.28%) |
Feb 29, 2024 | 31.08 | 32.19 | 30.96 | 32.13 | 1,294,230 | +1.07(+3.46%) |
Feb 28, 2024 | 32.06 | 32.18 | 31.00 | 31.06 | 1,318,733 | -1.45(-4.47%) |
Feb 27, 2024 | 32.52 | 32.96 | 32.33 | 32.51 | 917,271 | +0.01(+0.03%) |
Feb 26, 2024 | 32.15 | 33.10 | 32.03 | 32.50 | 1,270,420 | +0.13(+0.39%) |
Feb 23, 2024 | 31.38 | 32.46 | 31.05 | 32.37 | 1,390,130 | +0.93(+2.96%) |
Feb 22, 2024 | 32.34 | 32.40 | 31.13 | 31.44 | 1,961,853 | -0.94(-2.90%) |
Feb 21, 2024 | 33.28 | 33.82 | 31.75 | 32.38 | 1,777,801 | -1.00(-2.99%) |
Feb 20, 2024 | 33.90 | 33.90 | 32.87 | 33.38 | 1,620,750 | -0.56(-1.65%) |
Feb 16, 2024 | 34.60 | 34.63 | 33.89 | 33.94 | 1,040,525 | -0.60(-1.74%) |
Feb 15, 2024 | 34.14 | 34.96 | 34.02 | 34.54 | 967,360 | +0.41(+1.19%) |
Feb 14, 2024 | 34.39 | 34.62 | 33.41 | 34.14 | 990,974 | +0.16(+0.48%) |
Feb 13, 2024 | 33.97 | 34.33 | 33.46 | 33.97 | 775,570 | -0.37(-1.07%) |
Feb 12, 2024 | 34.18 | 34.72 | 34.15 | 34.34 | 635,563 | +0.19(+0.57%) |
Feb 09, 2024 | 33.94 | 34.40 | 33.71 | 34.15 | 573,120 | +0.23(+0.69%) |
Feb 08, 2024 | 33.50 | 34.32 | 33.34 | 33.91 | 700,749 | +0.53(+1.60%) |
Feb 07, 2024 | 32.53 | 33.58 | 32.32 | 33.38 | 690,693 | +0.94(+2.90%) |
Feb 06, 2024 | 32.95 | 33.52 | 32.42 | 32.44 | 811,039 | -0.45(-1.35%) |
Feb 05, 2024 | 32.09 | 33.06 | 31.63 | 32.89 | 642,739 | +0.42(+1.28%) |
Feb 02, 2024 | 32.71 | 33.29 | 32.10 | 32.47 | 816,942 | -0.26(-0.80%) |
Feb 01, 2024 | 32.90 | 33.44 | 31.87 | 32.73 | 1,184,513 | +0.07(+0.21%) |
Jan 31, 2024 | 33.41 | 33.75 | 32.65 | 32.66 | 1,341,515 | -0.74(-2.20%) |
Jan 30, 2024 | 31.11 | 33.41 | 30.98 | 33.40 | 1,179,940 | +1.89(+5.99%) |
Jan 29, 2024 | 31.33 | 31.60 | 31.06 | 31.51 | 769,098 | +0.11(+0.34%) |
Jan 26, 2024 | 30.22 | 31.42 | 29.93 | 31.41 | 886,964 | +1.29(+4.28%) |
Jan 25, 2024 | 30.08 | 30.41 | 29.63 | 30.12 | 687,643 | +0.41(+1.37%) |
Jan 24, 2024 | 29.63 | 29.80 | 29.40 | 29.71 | 720,462 | +0.27(+0.92%) |
Jan 23, 2024 | 29.38 | 29.79 | 29.26 | 29.44 | 669,282 | +0.09(+0.30%) |
Jan 22, 2024 | 29.05 | 29.57 | 28.87 | 29.35 | 686,660 | +0.30(+1.03%) |
Jan 19, 2024 | 28.87 | 29.07 | 28.44 | 29.05 | 588,898 | +0.28(+0.98%) |
Jan 18, 2024 | 28.51 | 28.79 | 27.87 | 28.77 | 778,247 | +0.34(+1.19%) |
Jan 17, 2024 | 28.91 | 29.05 | 28.41 | 28.43 | 807,313 | -0.75(-2.56%) |
Jan 16, 2024 | 29.80 | 30.06 | 29.16 | 29.18 | 839,281 | -0.69(-2.30%) |
Jan 12, 2024 | 29.91 | 30.03 | 29.52 | 29.87 | 459,895 | +0.51(+1.75%) |
Jan 11, 2024 | 29.38 | 29.74 | 29.19 | 29.35 | 807,764 | +0.16(+0.53%) |
Jan 10, 2024 | 30.58 | 30.58 | 29.06 | 29.20 | 1,117,153 | -1.28(-4.19%) |
Jan 09, 2024 | 30.61 | 30.95 | 30.11 | 30.48 | 1,423,918 | -0.18(-0.60%) |
Jan 08, 2024 | 29.64 | 30.70 | 29.48 | 30.66 | 1,165,523 | +0.46(+1.51%) |
Jan 05, 2024 | 30.35 | 30.40 | 29.94 | 30.20 | 854,568 | +0.05(+0.16%) |
Jan 04, 2024 | 30.25 | 30.91 | 29.92 | 30.16 | 1,155,233 | +0.07(+0.23%) |
Jan 03, 2024 | 29.93 | 30.56 | 29.78 | 30.09 | 909,155 | -0.08(-0.26%) |