Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 80,439 | +0.01(+0.03%) |
Mar 27, 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 107,876 | +1.83(+4.86%) |
Mar 26, 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 82,673 | +0.09(+0.24%) |
Mar 25, 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 121,425 | +0.90(+2.45%) |
Mar 22, 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 40,417 | -0.65(-1.74%) |
Mar 21, 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 83,787 | +0.55(+1.50%) |
Mar 20, 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 58,896 | +0.75(+2.08%) |
Mar 19, 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 54,212 | +0.73(+2.07%) |
Mar 18, 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 82,356 | -1.42(-3.87%) |
Mar 15, 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 211,316 | +1.10(+3.09%) |
Mar 14, 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 109,710 | -0.33(-0.92%) |
Mar 13, 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 54,862 | +0.17(+0.48%) |
Mar 12, 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 95,480 | -0.64(-1.76%) |
Mar 11, 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 65,267 | -0.28(-0.76%) |
Mar 08, 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 96,078 | -0.60(-1.61%) |
Mar 07, 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 86,782 | +1.59(+4.46%) |
Mar 06, 2024 | 36.07 | 36.12 | 35.20 | 35.69 | 99,442 | +0.67(+1.91%) |
Mar 05, 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 82,530 | -0.30(-0.85%) |
Mar 04, 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 82,222 | -1.71(-4.62%) |
Mar 01, 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 69,511 | -0.20(-0.54%) |
Feb 29, 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 77,419 | +1.32(+3.68%) |
Feb 28, 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 58,154 | +0.40(+1.13%) |
Feb 27, 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 85,426 | -0.19(-0.53%) |
Feb 26, 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 107,841 | +0.96(+2.76%) |
Feb 23, 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 75,266 | +0.83(+2.45%) |
Feb 22, 2024 | 33.13 | 34.34 | 32.95 | 33.91 | 88,042 | +0.89(+2.70%) |
Feb 21, 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 83,526 | +0.44(+1.35%) |
Feb 20, 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 71,451 | -0.46(-1.39%) |
Feb 16, 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 71,977 | -0.68(-2.02%) |
Feb 15, 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 77,395 | +0.71(+2.15%) |
Feb 14, 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 86,682 | +0.51(+1.57%) |
Feb 13, 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 196,805 | -1.22(-3.62%) |
Feb 12, 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 141,125 | +0.63(+1.90%) |
Feb 09, 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 234,805 | -0.32(-0.96%) |
Feb 08, 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 62,990 | +1.04(+3.21%) |
Feb 07, 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 63,860 | -0.13(-0.40%) |
Feb 06, 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 60,625 | -0.17(-0.52%) |
Feb 05, 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 68,449 | -0.72(-2.16%) |
Feb 02, 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 40,243 | -0.38(-1.13%) |
Feb 01, 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 43,090 | +0.71(+2.15%) |
Jan 31, 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 58,412 | -1.30(-3.78%) |
Jan 30, 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 41,484 | -0.92(-2.61%) |
Jan 29, 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 54,824 | +0.68(+1.97%) |
Jan 26, 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34,718 | -0.42(-1.20%) |
Jan 25, 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 44,552 | +0.33(+0.95%) |
Jan 24, 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 53,155 | +0.15(+0.43%) |
Jan 23, 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 58,283 | +0.34(+0.99%) |
Jan 22, 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 92,244 | +0.68(+2.03%) |
Jan 19, 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 71,873 | +0.25(+0.75%) |
Jan 18, 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 77,573 | +0.89(+2.75%) |
Jan 17, 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 53,403 | -0.14(-0.43%) |
Jan 16, 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 64,102 | -0.17(-0.52%) |
Jan 12, 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 86,429 | -1.35(-3.97%) |
Jan 11, 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 106,117 | -0.34(-0.99%) |
Jan 10, 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 61,960 | +0.71(+2.11%) |
Jan 09, 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 77,773 | -0.31(-0.91%) |
Jan 08, 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 66,375 | +0.08(+0.24%) |
Jan 05, 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 120,922 | +0.15(+0.44%) |
Jan 04, 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 95,562 | -0.36(-1.06%) |
Jan 03, 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 103,136 | -1.24(-3.51%) |