Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.61 | 32.83 | 32.28 | 32.58 | 678,796 | +0.27(+0.84%) |
Mar 27, 2024 | 31.98 | 32.36 | 31.88 | 32.31 | 718,583 | +0.62(+1.96%) |
Mar 26, 2024 | 31.94 | 32.06 | 31.65 | 31.69 | 623,639 | -0.11(-0.35%) |
Mar 25, 2024 | 32.11 | 32.20 | 31.71 | 31.80 | 601,302 | -0.15(-0.47%) |
Mar 22, 2024 | 31.73 | 32.00 | 31.34 | 31.95 | 754,880 | +0.29(+0.92%) |
Mar 21, 2024 | 31.20 | 31.93 | 31.00 | 31.66 | 978,645 | +0.47(+1.51%) |
Mar 20, 2024 | 30.55 | 31.24 | 30.46 | 31.19 | 554,699 | +0.46(+1.50%) |
Mar 19, 2024 | 30.44 | 30.80 | 30.30 | 30.73 | 542,308 | +0.36(+1.19%) |
Mar 18, 2024 | 30.60 | 31.13 | 30.22 | 30.37 | 1,134,608 | -0.30(-0.98%) |
Mar 15, 2024 | 30.40 | 30.69 | 30.20 | 30.67 | 1,302,741 | +0.24(+0.79%) |
Mar 14, 2024 | 31.85 | 31.94 | 30.20 | 30.43 | 842,208 | -1.47(-4.61%) |
Mar 13, 2024 | 31.55 | 32.29 | 31.55 | 31.90 | 786,033 | +0.24(+0.76%) |
Mar 12, 2024 | 31.55 | 31.71 | 31.46 | 31.66 | 690,483 | +0.01(+0.03%) |
Mar 11, 2024 | 31.53 | 31.76 | 31.14 | 31.65 | 658,451 | +0.15(+0.48%) |
Mar 08, 2024 | 31.61 | 32.03 | 31.17 | 31.50 | 615,853 | +0.09(+0.29%) |
Mar 07, 2024 | 30.80 | 31.50 | 30.70 | 31.41 | 1,242,197 | +0.87(+2.85%) |
Mar 06, 2024 | 30.12 | 30.64 | 30.11 | 30.54 | 717,878 | +0.39(+1.29%) |
Mar 05, 2024 | 30.74 | 30.95 | 30.12 | 30.15 | 938,038 | -0.62(-2.01%) |
Mar 04, 2024 | 31.22 | 31.59 | 30.75 | 30.77 | 877,462 | -0.37(-1.19%) |
Mar 01, 2024 | 31.20 | 31.58 | 30.86 | 31.14 | 1,140,695 | -0.22(-0.70%) |
Feb 29, 2024 | 31.59 | 31.71 | 30.45 | 31.36 | 1,530,575 | +0.24(+0.77%) |
Feb 28, 2024 | 30.20 | 31.79 | 29.67 | 31.12 | 2,213,871 | -1.91(-5.78%) |
Feb 27, 2024 | 32.99 | 33.15 | 32.78 | 33.03 | 1,006,932 | +0.16(+0.49%) |
Feb 26, 2024 | 32.90 | 33.12 | 32.60 | 32.87 | 998,056 | -0.11(-0.33%) |
Feb 23, 2024 | 32.68 | 33.36 | 32.31 | 32.98 | 674,866 | +0.49(+1.51%) |
Feb 22, 2024 | 32.51 | 32.72 | 32.13 | 32.49 | 676,154 | -0.04(-0.12%) |
Feb 21, 2024 | 32.24 | 32.53 | 32.02 | 32.53 | 653,761 | +0.24(+0.74%) |
Feb 20, 2024 | 32.80 | 32.98 | 32.23 | 32.29 | 676,403 | -0.85(-2.56%) |
Feb 16, 2024 | 33.05 | 33.66 | 32.97 | 33.14 | 704,886 | -0.04(-0.12%) |
Feb 15, 2024 | 33.71 | 33.88 | 33.08 | 33.18 | 909,960 | -0.46(-1.37%) |
Feb 14, 2024 | 33.44 | 33.65 | 33.03 | 33.64 | 1,227,939 | +0.54(+1.63%) |
Feb 13, 2024 | 32.82 | 33.76 | 32.69 | 33.10 | 781,176 | -0.51(-1.52%) |
Feb 12, 2024 | 33.02 | 33.65 | 32.87 | 33.61 | 807,237 | +0.56(+1.69%) |
Feb 09, 2024 | 32.66 | 33.19 | 32.56 | 33.05 | 709,987 | +0.57(+1.75%) |
Feb 08, 2024 | 32.18 | 32.67 | 32.03 | 32.48 | 1,662,938 | +0.45(+1.40%) |
Feb 07, 2024 | 32.33 | 32.33 | 31.75 | 32.03 | 537,646 | -0.34(-1.05%) |
Feb 06, 2024 | 32.28 | 32.60 | 32.11 | 32.37 | 453,734 | -0.03(-0.09%) |
Feb 05, 2024 | 32.69 | 32.73 | 32.34 | 32.40 | 521,945 | -0.65(-1.97%) |
Feb 02, 2024 | 32.98 | 33.18 | 32.54 | 33.05 | 502,675 | -0.12(-0.36%) |
Feb 01, 2024 | 32.79 | 33.18 | 32.49 | 33.17 | 479,324 | +0.41(+1.25%) |
Jan 31, 2024 | 33.43 | 33.57 | 32.64 | 32.76 | 636,131 | -0.72(-2.15%) |
Jan 30, 2024 | 33.40 | 33.72 | 32.95 | 33.48 | 519,179 | -0.12(-0.36%) |
Jan 29, 2024 | 33.27 | 33.76 | 33.19 | 33.60 | 663,160 | +0.17(+0.51%) |
Jan 26, 2024 | 33.45 | 33.66 | 33.27 | 33.43 | 408,618 | +0.09(+0.27%) |
Jan 25, 2024 | 33.82 | 33.82 | 33.04 | 33.34 | 341,380 | -0.04(-0.12%) |
Jan 24, 2024 | 33.52 | 33.80 | 33.13 | 33.38 | 657,202 | +0.25(+0.75%) |
Jan 23, 2024 | 33.50 | 33.50 | 32.94 | 33.13 | 422,244 | -0.09(-0.27%) |
Jan 22, 2024 | 33.42 | 33.63 | 33.09 | 33.22 | 969,081 | -0.11(-0.33%) |
Jan 19, 2024 | 33.26 | 33.55 | 32.96 | 33.33 | 324,002 | +0.17(+0.51%) |
Jan 18, 2024 | 32.96 | 33.17 | 32.79 | 33.16 | 343,719 | +0.42(+1.28%) |
Jan 17, 2024 | 32.60 | 32.85 | 32.51 | 32.74 | 536,812 | -0.15(-0.46%) |
Jan 16, 2024 | 32.46 | 32.89 | 32.44 | 32.89 | 440,315 | +0.04(+0.12%) |
Jan 12, 2024 | 33.02 | 33.20 | 32.54 | 32.85 | 396,829 | +0.06(+0.18%) |
Jan 11, 2024 | 32.67 | 33.01 | 32.41 | 32.79 | 727,239 | -0.12(-0.36%) |
Jan 10, 2024 | 32.74 | 33.17 | 32.65 | 32.91 | 409,890 | +0.15(+0.46%) |
Jan 09, 2024 | 32.73 | 33.00 | 32.68 | 32.76 | 467,350 | -0.21(-0.64%) |
Jan 08, 2024 | 32.99 | 33.20 | 32.61 | 32.97 | 567,411 | -0.06(-0.18%) |
Jan 05, 2024 | 33.49 | 33.64 | 33.02 | 33.03 | 500,311 | -0.48(-1.43%) |
Jan 04, 2024 | 33.34 | 33.72 | 33.17 | 33.51 | 512,003 | +0.31(+0.93%) |
Jan 03, 2024 | 34.04 | 34.21 | 33.17 | 33.20 | 634,053 | -0.90(-2.64%) |