Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.24 | 41.12 | 41.12 | 41.01 | 614,446 | +1.12(+2.81%) |
Mar 27, 2024 | 38.50 | 39.94 | 38.28 | 39.89 | 1,009,520 | +1.19(+3.07%) |
Mar 26, 2024 | 39.85 | 40.14 | 38.68 | 38.70 | 504,989 | -0.97(-2.45%) |
Mar 25, 2024 | 39.17 | 40.18 | 39.17 | 39.67 | 763,500 | +0.83(+2.14%) |
Mar 22, 2024 | 39.26 | 39.53 | 38.56 | 38.84 | 509,688 | -0.46(-1.17%) |
Mar 21, 2024 | 39.15 | 39.52 | 38.74 | 39.30 | 846,891 | +0.25(+0.64%) |
Mar 20, 2024 | 38.00 | 39.22 | 37.70 | 39.05 | 448,850 | +0.61(+1.59%) |
Mar 19, 2024 | 37.22 | 38.52 | 37.19 | 38.44 | 662,564 | +0.99(+2.65%) |
Mar 18, 2024 | 37.70 | 37.77 | 36.83 | 37.45 | 461,954 | +0.03(+0.08%) |
Mar 15, 2024 | 36.71 | 37.92 | 36.71 | 37.42 | 892,380 | +0.47(+1.26%) |
Mar 14, 2024 | 37.03 | 37.33 | 36.42 | 36.95 | 675,595 | +0.25(+0.68%) |
Mar 13, 2024 | 35.78 | 37.23 | 35.78 | 36.70 | 841,406 | +1.53(+4.35%) |
Mar 12, 2024 | 35.20 | 35.46 | 34.59 | 35.17 | 477,292 | -0.07(-0.20%) |
Mar 11, 2024 | 34.40 | 35.24 | 33.88 | 35.24 | 560,073 | +0.46(+1.31%) |
Mar 08, 2024 | 34.55 | 35.24 | 34.41 | 34.78 | 517,440 | +0.30(+0.87%) |
Mar 07, 2024 | 34.23 | 35.14 | 34.06 | 34.48 | 562,940 | +0.41(+1.20%) |
Mar 06, 2024 | 34.57 | 34.83 | 33.70 | 34.08 | 645,951 | +0.04(+0.12%) |
Mar 05, 2024 | 33.49 | 34.61 | 33.35 | 34.04 | 575,824 | +0.31(+0.91%) |
Mar 04, 2024 | 34.69 | 35.00 | 33.71 | 33.73 | 731,814 | -0.76(-2.19%) |
Mar 01, 2024 | 34.10 | 34.85 | 34.06 | 34.48 | 780,701 | +0.93(+2.79%) |
Feb 29, 2024 | 33.13 | 33.81 | 32.95 | 33.55 | 551,264 | +0.65(+1.96%) |
Feb 28, 2024 | 33.32 | 33.85 | 32.60 | 32.90 | 914,035 | -0.49(-1.46%) |
Feb 27, 2024 | 33.38 | 33.74 | 32.97 | 33.39 | 767,378 | +0.23(+0.69%) |
Feb 26, 2024 | 32.70 | 33.58 | 32.27 | 33.16 | 770,270 | +0.29(+0.88%) |
Feb 23, 2024 | 32.50 | 33.13 | 31.88 | 32.87 | 872,641 | -0.33(-0.99%) |
Feb 22, 2024 | 32.76 | 33.45 | 32.22 | 33.20 | 737,874 | -0.18(-0.54%) |
Feb 21, 2024 | 31.91 | 33.75 | 31.91 | 33.38 | 838,983 | +1.80(+5.70%) |
Feb 20, 2024 | 32.38 | 32.46 | 31.36 | 31.58 | 931,335 | -0.99(-3.05%) |
Feb 16, 2024 | 32.73 | 33.19 | 32.04 | 32.58 | 848,439 | +0.03(+0.09%) |
Feb 15, 2024 | 30.61 | 32.84 | 30.52 | 32.55 | 1,466,961 | +2.19(+7.20%) |
Feb 14, 2024 | 30.60 | 31.06 | 29.78 | 30.36 | 1,060,188 | +0.15(+0.49%) |
Feb 13, 2024 | 30.81 | 31.01 | 29.80 | 30.21 | 849,674 | -1.05(-3.37%) |
Feb 12, 2024 | 30.35 | 31.64 | 30.35 | 31.26 | 923,996 | +1.01(+3.35%) |
Feb 09, 2024 | 30.72 | 31.03 | 30.04 | 30.25 | 724,600 | -0.47(-1.52%) |
Feb 08, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 858,958 | +0.72(+2.39%) |
Feb 07, 2024 | 29.74 | 30.14 | 29.22 | 30.00 | 758,131 | +0.58(+1.96%) |
Feb 06, 2024 | 29.11 | 30.17 | 28.90 | 29.42 | 819,591 | +0.45(+1.54%) |
Feb 05, 2024 | 28.97 | 29.35 | 28.16 | 28.98 | 938,566 | -0.37(-1.25%) |
Feb 02, 2024 | 29.95 | 29.95 | 28.97 | 29.34 | 1,049,442 | -0.70(-2.32%) |
Feb 01, 2024 | 30.76 | 31.15 | 29.28 | 30.04 | 1,326,220 | -0.35(-1.15%) |
Jan 31, 2024 | 32.00 | 32.15 | 30.38 | 30.39 | 1,108,443 | -1.68(-5.24%) |
Jan 30, 2024 | 30.48 | 32.13 | 30.31 | 32.07 | 1,090,386 | +1.07(+3.46%) |
Jan 29, 2024 | 30.87 | 31.00 | 30.01 | 31.00 | 899,224 | +0.04(+0.13%) |
Jan 26, 2024 | 30.58 | 30.96 | 29.86 | 30.96 | 920,418 | +0.41(+1.33%) |
Jan 25, 2024 | 29.96 | 30.55 | 29.39 | 30.55 | 1,201,415 | +1.02(+3.47%) |
Jan 24, 2024 | 29.20 | 29.76 | 28.94 | 29.52 | 933,064 | +0.75(+2.59%) |
Jan 23, 2024 | 28.49 | 29.28 | 28.39 | 28.78 | 763,417 | +0.04(+0.14%) |
Jan 22, 2024 | 28.27 | 28.96 | 27.94 | 28.74 | 714,945 | +0.27(+0.94%) |
Jan 19, 2024 | 28.33 | 28.47 | 27.70 | 28.47 | 1,003,829 | +0.13(+0.46%) |
Jan 18, 2024 | 28.58 | 28.58 | 27.64 | 28.34 | 1,021,825 | -0.03(-0.11%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.10 | 28.37 | 1,251,001 | -0.67(-2.29%) |
Jan 16, 2024 | 30.52 | 30.79 | 28.99 | 29.04 | 1,220,463 | -1.90(-6.14%) |
Jan 12, 2024 | 31.22 | 31.49 | 30.53 | 30.94 | 1,007,457 | +0.80(+2.64%) |
Jan 11, 2024 | 30.37 | 30.64 | 29.80 | 30.14 | 915,724 | -0.02(-0.07%) |
Jan 10, 2024 | 31.01 | 31.11 | 29.77 | 30.16 | 1,120,373 | -0.84(-2.73%) |
Jan 09, 2024 | 31.95 | 31.95 | 30.42 | 31.00 | 898,221 | -0.80(-2.50%) |
Jan 08, 2024 | 31.02 | 31.80 | 30.16 | 31.80 | 1,498,417 | -0.51(-1.57%) |
Jan 05, 2024 | 32.45 | 32.63 | 31.58 | 32.31 | 1,737,188 | +0.23(+0.71%) |
Jan 04, 2024 | 34.05 | 34.35 | 32.00 | 32.08 | 1,616,044 | -1.59(-4.72%) |
Jan 03, 2024 | 32.80 | 34.01 | 32.45 | 33.67 | 1,459,797 | +0.66(+1.99%) |