Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.18 | 32.21 | 31.95 | 32.20 | 302,687 | -0.75(-2.28%) |
Mar 27, 2024 | 32.64 | 33.00 | 32.55 | 32.95 | 127,328 | +0.24(+0.73%) |
Mar 26, 2024 | 32.62 | 32.93 | 32.53 | 32.71 | 66,331 | +0.03(+0.09%) |
Mar 25, 2024 | 32.73 | 32.83 | 32.55 | 32.68 | 103,475 | -0.08(-0.24%) |
Mar 22, 2024 | 33.19 | 33.24 | 32.76 | 32.76 | 63,242 | -0.66(-1.97%) |
Mar 21, 2024 | 33.63 | 33.84 | 33.26 | 33.42 | 98,260 | -0.54(-1.59%) |
Mar 20, 2024 | 33.40 | 34.02 | 33.30 | 33.96 | 59,008 | +0.59(+1.77%) |
Mar 19, 2024 | 33.37 | 33.45 | 33.17 | 33.37 | 61,067 | -0.04(-0.12%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 113,211 | -0.56(-1.65%) |
Mar 15, 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 118,630 | -0.18(-0.53%) |
Mar 14, 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 70,991 | -0.45(-1.30%) |
Mar 13, 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 90,788 | -0.11(-0.32%) |
Mar 12, 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 80,278 | +0.06(+0.17%) |
Mar 11, 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 89,107 | +0.18(+0.52%) |
Mar 08, 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 65,447 | +0.01(+0.03%) |
Mar 07, 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 93,952 | +0.02(+0.06%) |
Mar 06, 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 115,845 | -0.07(-0.20%) |
Mar 05, 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 121,663 | -0.15(-0.43%) |
Mar 04, 2024 | 34.87 | 35.18 | 34.54 | 34.66 | 103,663 | -0.45(-1.28%) |
Mar 01, 2024 | 35.08 | 35.28 | 34.80 | 35.11 | 124,097 | +0.00(+0.00%) |
Feb 29, 2024 | 35.81 | 36.16 | 35.11 | 35.11 | 190,343 | -0.97(-2.69%) |
Feb 28, 2024 | 36.70 | 36.79 | 35.99 | 36.08 | 162,610 | -0.66(-1.80%) |
Feb 27, 2024 | 36.59 | 37.22 | 36.48 | 36.74 | 206,262 | +0.24(+0.66%) |
Feb 26, 2024 | 36.23 | 37.12 | 36.15 | 36.50 | 197,614 | +0.26(+0.72%) |
Feb 23, 2024 | 37.55 | 38.01 | 35.72 | 36.24 | 534,213 | -3.27(-8.28%) |
Feb 22, 2024 | 38.84 | 39.91 | 38.57 | 39.51 | 88,404 | +0.84(+2.17%) |
Feb 21, 2024 | 38.57 | 38.95 | 38.19 | 38.67 | 92,409 | -0.75(-1.90%) |
Feb 20, 2024 | 39.87 | 40.34 | 39.25 | 39.42 | 64,540 | -0.24(-0.61%) |
Feb 16, 2024 | 39.45 | 39.95 | 39.25 | 39.66 | 231,502 | +0.11(+0.28%) |
Feb 15, 2024 | 39.04 | 39.74 | 39.04 | 39.55 | 85,882 | +0.55(+1.41%) |
Feb 14, 2024 | 38.39 | 39.08 | 38.29 | 39.00 | 105,467 | -0.06(-0.15%) |
Feb 13, 2024 | 39.12 | 39.40 | 38.92 | 39.06 | 72,935 | -0.61(-1.54%) |
Feb 12, 2024 | 39.44 | 39.72 | 39.19 | 39.67 | 71,774 | -0.04(-0.10%) |
Feb 09, 2024 | 39.34 | 39.93 | 39.33 | 39.71 | 76,570 | +0.73(+1.87%) |
Feb 08, 2024 | 38.80 | 39.16 | 38.52 | 38.98 | 74,025 | +0.49(+1.27%) |
Feb 07, 2024 | 38.96 | 38.96 | 38.36 | 38.49 | 55,940 | -0.47(-1.21%) |
Feb 06, 2024 | 38.20 | 38.96 | 38.19 | 38.96 | 69,113 | +1.09(+2.88%) |
Feb 05, 2024 | 37.49 | 37.99 | 37.35 | 37.87 | 96,177 | +0.37(+0.99%) |
Feb 02, 2024 | 37.80 | 37.80 | 37.19 | 37.50 | 102,395 | -0.43(-1.13%) |
Feb 01, 2024 | 37.48 | 37.98 | 37.36 | 37.93 | 133,643 | +0.36(+0.96%) |
Jan 31, 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 132,643 | -0.30(-0.79%) |
Jan 30, 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 87,506 | -0.45(-1.17%) |
Jan 29, 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 70,861 | +0.16(+0.41%) |
Jan 26, 2024 | 37.69 | 38.28 | 37.65 | 38.16 | 74,264 | +0.66(+1.75%) |
Jan 25, 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 180,801 | -0.77(-2.01%) |
Jan 24, 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 79,247 | +0.09(+0.24%) |
Jan 23, 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 67,534 | +0.17(+0.45%) |
Jan 22, 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 129,947 | +0.35(+0.93%) |
Jan 19, 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 184,467 | -0.17(-0.45%) |
Jan 18, 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 193,359 | -0.86(-2.22%) |
Jan 17, 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 140,003 | -0.12(-0.31%) |
Jan 16, 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 190,027 | -0.85(-2.14%) |
Jan 12, 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 160,663 | -0.38(-0.95%) |
Jan 11, 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 177,394 | -0.35(-0.87%) |
Jan 10, 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 113,724 | -1.47(-3.51%) |
Jan 09, 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 123,489 | -0.57(-1.34%) |
Jan 08, 2024 | 41.46 | 42.45 | 41.36 | 42.44 | 173,824 | +1.14(+2.76%) |
Jan 05, 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 123,233 | -0.11(-0.27%) |
Jan 04, 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 120,286 | +0.24(+0.58%) |
Jan 03, 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 80,657 | -0.17(-0.41%) |