Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.06 | 34.49 | 33.85 | 34.06 | 102,651 | +0.06(+0.18%) |
Mar 27, 2024 | 34.00 | 34.00 | 33.35 | 34.00 | 63,795 | +0.31(+0.92%) |
Mar 26, 2024 | 34.10 | 34.15 | 33.50 | 33.69 | 101,258 | -0.30(-0.88%) |
Mar 25, 2024 | 33.48 | 34.26 | 33.24 | 33.99 | 245,732 | +0.24(+0.71%) |
Mar 22, 2024 | 33.50 | 33.85 | 33.14 | 33.75 | 108,897 | +0.19(+0.57%) |
Mar 21, 2024 | 34.02 | 34.45 | 33.56 | 33.56 | 146,813 | +0.01(+0.03%) |
Mar 20, 2024 | 33.01 | 33.64 | 32.58 | 33.55 | 286,422 | +0.63(+1.91%) |
Mar 19, 2024 | 32.47 | 32.98 | 32.27 | 32.92 | 212,579 | +0.41(+1.27%) |
Mar 18, 2024 | 32.95 | 33.08 | 32.47 | 32.51 | 137,966 | -0.02(-0.06%) |
Mar 15, 2024 | 33.22 | 33.47 | 32.37 | 32.53 | 202,195 | -1.25(-3.71%) |
Mar 14, 2024 | 33.48 | 33.95 | 33.13 | 33.78 | 108,538 | +0.62(+1.86%) |
Mar 13, 2024 | 32.96 | 33.45 | 32.89 | 33.16 | 94,614 | +0.32(+0.97%) |
Mar 12, 2024 | 32.28 | 33.21 | 31.93 | 32.85 | 104,526 | +0.94(+2.96%) |
Mar 11, 2024 | 32.54 | 32.54 | 31.75 | 31.90 | 214,448 | -0.92(-2.81%) |
Mar 08, 2024 | 33.13 | 33.78 | 32.60 | 32.83 | 162,524 | -0.45(-1.34%) |
Mar 07, 2024 | 32.71 | 33.61 | 32.40 | 33.27 | 163,180 | +0.90(+2.79%) |
Mar 06, 2024 | 32.96 | 33.15 | 32.36 | 32.37 | 74,714 | -0.15(-0.46%) |
Mar 05, 2024 | 33.24 | 33.27 | 32.31 | 32.52 | 176,677 | -1.01(-3.02%) |
Mar 04, 2024 | 33.52 | 34.23 | 33.51 | 33.53 | 136,032 | -0.20(-0.59%) |
Mar 01, 2024 | 33.29 | 33.84 | 33.14 | 33.73 | 220,983 | +0.50(+1.49%) |
Feb 29, 2024 | 32.26 | 33.40 | 32.26 | 33.23 | 221,194 | +0.93(+2.89%) |
Feb 28, 2024 | 32.13 | 32.54 | 32.08 | 32.30 | 48,109 | -0.13(-0.40%) |
Feb 27, 2024 | 32.60 | 32.72 | 32.24 | 32.43 | 90,742 | -0.32(-0.97%) |
Feb 26, 2024 | 33.03 | 33.21 | 32.64 | 32.75 | 186,540 | -0.09(-0.27%) |
Feb 23, 2024 | 32.66 | 33.03 | 32.49 | 32.84 | 170,481 | +0.09(+0.27%) |
Feb 22, 2024 | 32.34 | 32.80 | 32.01 | 32.75 | 429,396 | +1.66(+5.34%) |
Feb 21, 2024 | 31.17 | 31.48 | 30.69 | 31.09 | 185,390 | +0.41(+1.33%) |
Feb 20, 2024 | 30.85 | 31.10 | 30.32 | 30.68 | 188,078 | -0.67(-2.12%) |
Feb 16, 2024 | 31.13 | 31.60 | 30.73 | 31.35 | 156,177 | -0.12(-0.38%) |
Feb 15, 2024 | 31.71 | 31.80 | 30.84 | 31.47 | 342,960 | -0.33(-1.03%) |
Feb 14, 2024 | 31.35 | 31.84 | 31.08 | 31.79 | 142,539 | +0.66(+2.11%) |
Feb 13, 2024 | 30.87 | 31.75 | 30.32 | 31.14 | 337,773 | -1.06(-3.30%) |
Feb 12, 2024 | 32.91 | 33.06 | 32.00 | 32.20 | 245,698 | -0.64(-1.94%) |
Feb 09, 2024 | 31.86 | 32.95 | 31.72 | 32.84 | 310,636 | +1.33(+4.23%) |
Feb 08, 2024 | 31.51 | 31.97 | 31.30 | 31.50 | 306,069 | -0.21(-0.66%) |
Feb 07, 2024 | 31.48 | 31.81 | 31.40 | 31.71 | 456,018 | +0.39(+1.24%) |
Feb 06, 2024 | 31.45 | 31.77 | 30.94 | 31.33 | 233,073 | -0.37(-1.16%) |
Feb 05, 2024 | 31.59 | 31.70 | 30.95 | 31.69 | 412,231 | -0.40(-1.24%) |
Feb 02, 2024 | 31.38 | 32.29 | 30.91 | 32.09 | 969,805 | +3.26(+11.30%) |
Feb 01, 2024 | 27.84 | 28.84 | 27.76 | 28.83 | 768,564 | +1.21(+4.39%) |
Jan 31, 2024 | 28.05 | 28.67 | 27.54 | 27.62 | 409,303 | -1.06(-3.71%) |
Jan 30, 2024 | 29.17 | 29.42 | 28.54 | 28.68 | 381,567 | -0.63(-2.14%) |
Jan 29, 2024 | 28.80 | 29.31 | 28.68 | 29.31 | 347,030 | +0.58(+2.01%) |
Jan 26, 2024 | 28.56 | 29.13 | 28.41 | 28.73 | 221,887 | +0.37(+1.30%) |
Jan 25, 2024 | 28.19 | 28.58 | 27.52 | 28.37 | 387,024 | +0.24(+0.85%) |
Jan 24, 2024 | 28.41 | 28.57 | 28.06 | 28.13 | 241,067 | +0.23(+0.82%) |
Jan 23, 2024 | 27.59 | 27.96 | 27.40 | 27.90 | 116,506 | +0.33(+1.19%) |
Jan 22, 2024 | 28.17 | 28.21 | 27.38 | 27.57 | 166,705 | -0.19(-0.68%) |
Jan 19, 2024 | 27.36 | 27.86 | 27.06 | 27.76 | 179,181 | +0.49(+1.78%) |
Jan 18, 2024 | 27.12 | 27.33 | 26.86 | 27.27 | 411,406 | +0.46(+1.70%) |
Jan 17, 2024 | 26.81 | 26.89 | 26.34 | 26.82 | 138,570 | -0.38(-1.39%) |
Jan 16, 2024 | 27.35 | 27.67 | 26.93 | 27.19 | 155,107 | -0.41(-1.48%) |
Jan 12, 2024 | 27.84 | 28.00 | 27.44 | 27.60 | 119,683 | -0.16(-0.57%) |
Jan 11, 2024 | 27.77 | 28.30 | 27.21 | 27.76 | 281,962 | +0.38(+1.38%) |
Jan 10, 2024 | 26.95 | 27.56 | 26.94 | 27.38 | 152,507 | +0.62(+2.30%) |
Jan 09, 2024 | 25.98 | 26.83 | 25.94 | 26.77 | 151,907 | +0.59(+2.24%) |
Jan 08, 2024 | 25.54 | 26.23 | 25.44 | 26.18 | 179,793 | +0.99(+3.94%) |
Jan 05, 2024 | 25.01 | 25.50 | 24.99 | 25.19 | 118,116 | +0.16(+0.64%) |
Jan 04, 2024 | 25.28 | 25.74 | 24.89 | 25.03 | 237,486 | -0.99(-3.82%) |
Jan 03, 2024 | 26.20 | 26.69 | 26.00 | 26.02 | 174,777 | -0.40(-1.50%) |