Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.54 | 34.25 | 34.25 | 34.31 | 1,187,687 | -0.17(-0.49%) |
Mar 27, 2024 | 34.37 | 34.56 | 33.66 | 34.48 | 514,209 | +0.73(+2.16%) |
Mar 26, 2024 | 34.96 | 35.27 | 33.16 | 33.75 | 637,105 | -0.48(-1.40%) |
Mar 25, 2024 | 34.23 | 34.97 | 33.90 | 34.23 | 535,508 | -0.37(-1.07%) |
Mar 22, 2024 | 35.67 | 36.11 | 34.17 | 34.60 | 651,473 | -1.43(-3.97%) |
Mar 21, 2024 | 36.08 | 36.92 | 35.19 | 36.03 | 645,500 | +0.62(+1.75%) |
Mar 20, 2024 | 33.46 | 35.78 | 33.26 | 35.41 | 566,383 | +1.65(+4.89%) |
Mar 19, 2024 | 33.01 | 34.31 | 33.00 | 33.76 | 441,674 | -0.07(-0.21%) |
Mar 18, 2024 | 33.77 | 34.52 | 32.87 | 33.83 | 634,185 | +0.19(+0.56%) |
Mar 15, 2024 | 34.41 | 35.19 | 33.42 | 33.64 | 1,005,579 | -0.92(-2.66%) |
Mar 14, 2024 | 35.02 | 35.06 | 33.84 | 34.56 | 789,775 | -0.98(-2.76%) |
Mar 13, 2024 | 34.43 | 36.24 | 34.30 | 35.54 | 728,894 | +0.74(+2.13%) |
Mar 12, 2024 | 36.82 | 37.28 | 34.40 | 34.80 | 759,264 | -2.06(-5.59%) |
Mar 11, 2024 | 36.82 | 37.84 | 36.50 | 36.86 | 490,593 | -0.71(-1.89%) |
Mar 08, 2024 | 39.08 | 41.45 | 36.60 | 37.57 | 617,157 | -0.42(-1.11%) |
Mar 07, 2024 | 38.32 | 39.17 | 37.34 | 37.99 | 618,495 | -0.09(-0.24%) |
Mar 06, 2024 | 37.67 | 39.25 | 37.09 | 38.08 | 791,876 | +1.29(+3.51%) |
Mar 05, 2024 | 37.80 | 38.14 | 36.31 | 36.79 | 802,859 | -1.45(-3.79%) |
Mar 04, 2024 | 39.04 | 39.09 | 36.40 | 38.24 | 1,128,023 | -0.65(-1.67%) |
Mar 01, 2024 | 39.36 | 40.70 | 38.25 | 38.89 | 1,005,577 | -0.40(-1.02%) |
Feb 29, 2024 | 42.00 | 42.08 | 39.16 | 39.29 | 915,452 | -0.96(-2.39%) |
Feb 28, 2024 | 40.41 | 41.58 | 39.65 | 40.25 | 585,775 | -0.74(-1.81%) |
Feb 27, 2024 | 41.24 | 41.86 | 40.75 | 40.99 | 919,187 | +0.40(+0.99%) |
Feb 26, 2024 | 37.78 | 40.68 | 37.67 | 40.59 | 833,352 | +2.39(+6.26%) |
Feb 23, 2024 | 38.00 | 38.73 | 37.68 | 38.20 | 597,593 | -0.42(-1.09%) |
Feb 22, 2024 | 38.87 | 39.21 | 37.96 | 38.62 | 801,679 | +0.26(+0.68%) |
Feb 21, 2024 | 38.51 | 38.74 | 37.15 | 38.36 | 797,702 | -1.15(-2.91%) |
Feb 20, 2024 | 39.93 | 40.78 | 38.55 | 39.51 | 802,230 | -1.38(-3.37%) |
Feb 16, 2024 | 40.38 | 42.38 | 39.61 | 40.89 | 949,789 | -0.61(-1.47%) |
Feb 15, 2024 | 40.76 | 43.21 | 39.74 | 41.50 | 1,520,092 | +1.65(+4.14%) |
Feb 14, 2024 | 37.99 | 40.37 | 36.75 | 39.85 | 919,158 | +2.84(+7.67%) |
Feb 13, 2024 | 37.08 | 38.28 | 35.22 | 37.01 | 1,854,258 | -3.60(-8.86%) |
Feb 12, 2024 | 37.95 | 40.83 | 37.52 | 40.61 | 1,715,624 | +2.42(+6.34%) |
Feb 09, 2024 | 36.74 | 38.40 | 36.32 | 38.19 | 929,675 | +1.68(+4.60%) |
Feb 08, 2024 | 34.99 | 37.05 | 34.63 | 36.51 | 772,075 | +1.54(+4.40%) |
Feb 07, 2024 | 36.57 | 36.96 | 34.86 | 34.97 | 886,410 | -2.00(-5.41%) |
Feb 06, 2024 | 36.29 | 37.40 | 35.90 | 36.97 | 1,279,695 | +0.56(+1.54%) |
Feb 05, 2024 | 35.50 | 36.48 | 34.02 | 36.41 | 1,153,409 | -0.18(-0.49%) |
Feb 02, 2024 | 38.00 | 38.04 | 34.33 | 36.59 | 2,060,783 | +3.33(+10.01%) |
Feb 01, 2024 | 32.79 | 34.14 | 32.27 | 33.26 | 1,678,888 | +0.86(+2.65%) |
Jan 31, 2024 | 32.70 | 34.33 | 32.26 | 32.40 | 1,308,851 | -0.80(-2.41%) |
Jan 30, 2024 | 34.39 | 34.39 | 32.82 | 33.20 | 1,072,459 | -1.57(-4.52%) |
Jan 29, 2024 | 32.40 | 34.79 | 31.90 | 34.77 | 714,231 | +2.49(+7.71%) |
Jan 26, 2024 | 32.68 | 33.62 | 31.97 | 32.28 | 549,677 | -0.14(-0.43%) |
Jan 25, 2024 | 33.57 | 34.22 | 32.26 | 32.42 | 825,733 | -0.25(-0.77%) |
Jan 24, 2024 | 36.05 | 36.05 | 32.65 | 32.67 | 659,747 | -1.73(-5.03%) |
Jan 23, 2024 | 35.71 | 36.10 | 32.87 | 34.40 | 965,282 | -0.36(-1.04%) |
Jan 22, 2024 | 35.22 | 36.23 | 33.68 | 34.76 | 911,809 | +1.16(+3.45%) |
Jan 19, 2024 | 34.19 | 34.19 | 32.69 | 33.60 | 854,470 | -0.25(-0.74%) |
Jan 18, 2024 | 35.35 | 35.45 | 33.17 | 33.85 | 1,308,720 | -0.99(-2.84%) |
Jan 17, 2024 | 37.68 | 37.99 | 34.17 | 34.84 | 1,159,390 | -0.43(-1.22%) |
Jan 16, 2024 | 35.31 | 35.48 | 33.81 | 35.27 | 968,848 | -0.85(-2.35%) |
Jan 12, 2024 | 36.03 | 37.73 | 35.92 | 36.12 | 896,470 | +0.28(+0.78%) |
Jan 11, 2024 | 35.96 | 36.26 | 34.18 | 35.84 | 1,188,693 | -0.74(-2.02%) |
Jan 10, 2024 | 37.08 | 37.41 | 35.25 | 36.58 | 1,423,983 | -0.57(-1.53%) |
Jan 09, 2024 | 34.25 | 37.52 | 34.13 | 37.15 | 1,081,524 | +2.17(+6.20%) |
Jan 08, 2024 | 33.83 | 35.07 | 32.80 | 34.98 | 943,263 | +1.00(+2.94%) |
Jan 05, 2024 | 32.85 | 34.16 | 32.21 | 33.98 | 720,058 | +0.42(+1.25%) |
Jan 04, 2024 | 32.49 | 33.89 | 32.27 | 33.56 | 880,862 | +1.03(+3.17%) |
Jan 03, 2024 | 33.52 | 33.52 | 32.09 | 32.53 | 1,284,380 | -2.11(-6.09%) |