Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 1,158,894 | -0.25(-0.75%) |
Mar 27, 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 2,856,238 | +1.26(+3.95%) |
Mar 26, 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 1,046,930 | -1.29(-3.89%) |
Mar 25, 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 618,306 | +0.21(+0.64%) |
Mar 22, 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 760,744 | -0.74(-2.19%) |
Mar 21, 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 764,752 | -0.04(-0.12%) |
Mar 20, 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 915,141 | +0.94(+2.86%) |
Mar 19, 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 811,068 | +0.31(+0.95%) |
Mar 18, 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 1,301,231 | -0.06(-0.18%) |
Mar 15, 2024 | 32.49 | 33.20 | 32.49 | 32.58 | 2,430,709 | +0.06(+0.18%) |
Mar 14, 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 1,050,882 | -1.88(-5.47%) |
Mar 13, 2024 | 34.23 | 35.05 | 34.23 | 34.40 | 1,010,309 | -0.06(-0.17%) |
Mar 12, 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 1,019,319 | -0.85(-2.41%) |
Mar 11, 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 1,046,657 | +0.07(+0.20%) |
Mar 08, 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 677,194 | -0.08(-0.23%) |
Mar 07, 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 804,572 | +0.69(+1.99%) |
Mar 06, 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 708,926 | +0.29(+0.84%) |
Mar 05, 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 863,578 | +0.97(+2.91%) |
Mar 04, 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 715,866 | -0.07(-0.21%) |
Mar 01, 2024 | 34.03 | 34.03 | 33.33 | 33.44 | 552,201 | -0.50(-1.47%) |
Feb 29, 2024 | 34.11 | 34.43 | 33.52 | 33.94 | 1,008,859 | +0.27(+0.80%) |
Feb 28, 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 527,645 | -0.53(-1.55%) |
Feb 27, 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 628,536 | +0.22(+0.65%) |
Feb 26, 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 616,639 | -0.40(-1.16%) |
Feb 23, 2024 | 34.11 | 35.09 | 34.11 | 34.38 | 1,441,528 | +0.21(+0.61%) |
Feb 22, 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 1,029,421 | -0.11(-0.32%) |
Feb 21, 2024 | 34.22 | 34.67 | 34.05 | 34.28 | 1,142,819 | -0.08(-0.23%) |
Feb 20, 2024 | 34.01 | 34.52 | 33.83 | 34.36 | 1,071,741 | -0.14(-0.41%) |
Feb 16, 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 1,024,893 | -0.39(-1.12%) |
Feb 15, 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 1,273,580 | +1.08(+3.19%) |
Feb 14, 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 1,361,621 | +0.65(+1.96%) |
Feb 13, 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 1,947,476 | -1.56(-4.49%) |
Feb 12, 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 1,588,984 | +0.59(+1.73%) |
Feb 09, 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 2,418,371 | +0.51(+1.52%) |
Feb 08, 2024 | 32.87 | 34.05 | 32.47 | 33.62 | 2,091,488 | +0.74(+2.25%) |
Feb 07, 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 2,927,646 | -2.73(-7.67%) |
Feb 06, 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 1,435,382 | +0.67(+1.92%) |
Feb 05, 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 743,748 | -0.58(-1.63%) |
Feb 02, 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 768,877 | -0.37(-1.03%) |
Feb 01, 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 660,206 | +1.18(+3.40%) |
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 714,994 | -0.52(-1.48%) |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 618,655 | -0.30(-0.84%) |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 637,698 | +0.32(+0.91%) |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 880,039 | +0.38(+1.09%) |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 625,152 | +0.69(+2.02%) |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 597,370 | -0.42(-1.22%) |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 1,190,791 | +0.25(+0.73%) |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 1,294,053 | +1.18(+3.56%) |
Jan 19, 2024 | 32.76 | 33.20 | 32.38 | 33.13 | 700,054 | +0.34(+1.04%) |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 789,677 | +0.53(+1.64%) |
Jan 17, 2024 | 32.20 | 32.58 | 31.86 | 32.26 | 724,838 | -0.46(-1.41%) |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 509,319 | +0.08(+0.25%) |
Jan 12, 2024 | 34.17 | 34.17 | 32.48 | 32.64 | 517,053 | -1.00(-2.97%) |
Jan 11, 2024 | 33.80 | 33.91 | 33.23 | 33.64 | 566,435 | -0.38(-1.12%) |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 517,165 | +0.00(+0.00%) |
Jan 09, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 683,203 | -0.62(-1.79%) |
Jan 08, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 532,755 | +0.35(+1.02%) |
Jan 05, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 616,056 | +0.25(+0.73%) |
Jan 04, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 947,026 | +0.11(+0.32%) |
Jan 03, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 1,018,855 | -2.56(-7.02%) |