Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.64 | 29.76 | 29.75 | 29.83 | 743,946 | -0.11(-0.37%) |
Mar 27, 2024 | 29.64 | 30.16 | 29.11 | 29.94 | 785,449 | +0.75(+2.57%) |
Mar 26, 2024 | 29.01 | 29.27 | 28.32 | 29.19 | 635,576 | +0.61(+2.13%) |
Mar 25, 2024 | 27.82 | 28.69 | 27.82 | 28.58 | 666,096 | +0.77(+2.77%) |
Mar 22, 2024 | 28.33 | 28.35 | 27.50 | 27.81 | 1,118,340 | -0.46(-1.63%) |
Mar 21, 2024 | 28.56 | 29.19 | 28.26 | 28.27 | 866,258 | +0.11(+0.39%) |
Mar 20, 2024 | 27.70 | 28.50 | 27.24 | 28.16 | 848,338 | +0.46(+1.66%) |
Mar 19, 2024 | 27.49 | 27.89 | 27.27 | 27.70 | 1,239,868 | +0.18(+0.65%) |
Mar 18, 2024 | 28.33 | 28.61 | 27.50 | 27.52 | 1,325,310 | -0.95(-3.34%) |
Mar 15, 2024 | 28.41 | 29.03 | 28.36 | 28.47 | 996,784 | -0.28(-0.97%) |
Mar 14, 2024 | 28.50 | 28.81 | 28.31 | 28.75 | 805,675 | +0.07(+0.24%) |
Mar 13, 2024 | 29.53 | 29.87 | 28.56 | 28.68 | 712,198 | -1.04(-3.50%) |
Mar 12, 2024 | 29.49 | 30.02 | 29.15 | 29.72 | 605,799 | +0.13(+0.44%) |
Mar 11, 2024 | 29.33 | 29.92 | 29.20 | 29.59 | 936,514 | +0.09(+0.31%) |
Mar 08, 2024 | 30.46 | 30.81 | 29.45 | 29.50 | 668,332 | -0.51(-1.70%) |
Mar 07, 2024 | 30.86 | 31.69 | 29.94 | 30.01 | 629,683 | -0.80(-2.60%) |
Mar 06, 2024 | 30.50 | 31.28 | 30.50 | 30.81 | 488,288 | +0.31(+1.02%) |
Mar 05, 2024 | 30.31 | 30.89 | 30.31 | 30.50 | 690,376 | +0.00(+0.00%) |
Mar 04, 2024 | 31.29 | 31.66 | 29.82 | 30.50 | 779,672 | -0.69(-2.21%) |
Mar 01, 2024 | 31.00 | 31.78 | 30.31 | 31.19 | 819,392 | +0.16(+0.52%) |
Feb 29, 2024 | 31.71 | 32.11 | 31.01 | 31.03 | 1,038,749 | -0.15(-0.48%) |
Feb 28, 2024 | 31.31 | 32.40 | 30.64 | 31.18 | 1,426,905 | -0.66(-2.07%) |
Feb 27, 2024 | 30.68 | 31.95 | 30.17 | 31.84 | 1,934,940 | +1.64(+5.43%) |
Feb 26, 2024 | 34.05 | 34.10 | 29.94 | 30.20 | 4,148,244 | -2.84(-8.60%) |
Feb 23, 2024 | 32.79 | 33.40 | 32.56 | 33.04 | 1,286,963 | +0.18(+0.55%) |
Feb 22, 2024 | 32.73 | 33.35 | 32.51 | 32.86 | 839,417 | -0.03(-0.09%) |
Feb 21, 2024 | 33.27 | 33.70 | 32.66 | 32.89 | 976,620 | -0.84(-2.49%) |
Feb 20, 2024 | 33.57 | 34.21 | 33.35 | 33.73 | 864,586 | -0.50(-1.46%) |
Feb 16, 2024 | 34.19 | 34.67 | 33.20 | 34.23 | 694,445 | -0.47(-1.35%) |
Feb 15, 2024 | 34.00 | 35.29 | 33.99 | 34.70 | 611,424 | +0.45(+1.31%) |
Feb 14, 2024 | 33.55 | 34.49 | 33.08 | 34.25 | 705,305 | +1.38(+4.20%) |
Feb 13, 2024 | 32.71 | 33.93 | 32.31 | 32.87 | 817,262 | -2.20(-6.27%) |
Feb 12, 2024 | 33.92 | 35.30 | 33.92 | 35.07 | 1,027,958 | +1.37(+4.07%) |
Feb 09, 2024 | 33.12 | 33.85 | 32.79 | 33.70 | 680,670 | +0.86(+2.62%) |
Feb 08, 2024 | 32.23 | 33.12 | 32.23 | 32.84 | 817,386 | +0.49(+1.51%) |
Feb 07, 2024 | 32.55 | 32.77 | 32.01 | 32.35 | 1,300,924 | -0.21(-0.64%) |
Feb 06, 2024 | 31.93 | 33.15 | 31.77 | 32.56 | 1,004,247 | +0.53(+1.65%) |
Feb 05, 2024 | 31.67 | 32.44 | 31.33 | 32.03 | 956,397 | -0.39(-1.20%) |
Feb 02, 2024 | 32.01 | 32.47 | 31.05 | 32.42 | 870,844 | -0.11(-0.34%) |
Feb 01, 2024 | 30.93 | 32.76 | 30.79 | 32.53 | 1,110,375 | +1.84(+6.00%) |
Jan 31, 2024 | 31.33 | 31.70 | 30.65 | 30.69 | 904,853 | -0.59(-1.89%) |
Jan 30, 2024 | 32.01 | 32.22 | 31.05 | 31.28 | 1,023,702 | -0.98(-3.04%) |
Jan 29, 2024 | 31.54 | 32.43 | 31.28 | 32.26 | 746,860 | +0.59(+1.86%) |
Jan 26, 2024 | 31.75 | 32.17 | 31.59 | 31.67 | 692,455 | +0.13(+0.41%) |
Jan 25, 2024 | 31.26 | 32.08 | 30.69 | 31.54 | 821,733 | +0.79(+2.57%) |
Jan 24, 2024 | 32.33 | 32.34 | 30.35 | 30.75 | 737,402 | -0.48(-1.54%) |
Jan 23, 2024 | 32.95 | 33.28 | 31.17 | 31.23 | 551,215 | -1.00(-3.10%) |
Jan 22, 2024 | 32.60 | 33.85 | 32.17 | 32.23 | 629,160 | +0.14(+0.44%) |
Jan 19, 2024 | 32.46 | 32.65 | 31.66 | 32.09 | 739,593 | -0.13(-0.40%) |
Jan 18, 2024 | 31.47 | 32.27 | 31.28 | 32.22 | 990,607 | +1.30(+4.20%) |
Jan 17, 2024 | 31.00 | 31.82 | 30.64 | 30.92 | 391,537 | -0.80(-2.52%) |
Jan 16, 2024 | 31.83 | 32.31 | 31.64 | 31.72 | 720,436 | -0.74(-2.28%) |
Jan 12, 2024 | 33.21 | 33.64 | 32.34 | 32.46 | 760,888 | -0.16(-0.49%) |
Jan 11, 2024 | 32.53 | 32.72 | 31.97 | 32.62 | 681,602 | -0.26(-0.79%) |
Jan 10, 2024 | 33.16 | 33.17 | 32.33 | 32.88 | 580,578 | -0.40(-1.20%) |
Jan 09, 2024 | 33.94 | 34.22 | 33.27 | 33.28 | 1,127,610 | -0.70(-2.06%) |
Jan 08, 2024 | 31.16 | 34.46 | 31.08 | 33.98 | 1,923,890 | +2.92(+9.40%) |
Jan 05, 2024 | 30.25 | 31.27 | 30.07 | 31.06 | 725,300 | +0.60(+1.97%) |
Jan 04, 2024 | 30.40 | 30.95 | 30.27 | 30.46 | 1,023,232 | +0.09(+0.30%) |
Jan 03, 2024 | 31.14 | 31.30 | 30.14 | 30.37 | 818,117 | -1.26(-3.98%) |