Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.18 | 34.77 | 33.99 | 34.32 | 308,452 | +0.37(+1.09%) |
Mar 27, 2024 | 33.95 | 34.31 | 33.89 | 33.96 | 410,511 | +0.35(+1.04%) |
Mar 26, 2024 | 34.14 | 34.15 | 33.61 | 33.61 | 492,789 | -0.33(-0.97%) |
Mar 25, 2024 | 34.56 | 34.56 | 33.76 | 33.94 | 259,365 | -0.36(-1.05%) |
Mar 22, 2024 | 34.09 | 34.86 | 33.76 | 34.29 | 267,081 | +0.37(+1.09%) |
Mar 21, 2024 | 33.15 | 34.01 | 33.15 | 33.93 | 301,391 | +0.78(+2.35%) |
Mar 20, 2024 | 32.41 | 33.41 | 32.37 | 33.15 | 343,258 | +0.64(+1.96%) |
Mar 19, 2024 | 32.29 | 32.65 | 31.52 | 32.51 | 315,082 | +0.33(+1.02%) |
Mar 18, 2024 | 32.05 | 32.32 | 31.50 | 32.18 | 473,633 | +0.28(+0.87%) |
Mar 15, 2024 | 31.34 | 32.43 | 31.34 | 31.90 | 949,902 | +0.04(+0.13%) |
Mar 14, 2024 | 31.79 | 32.10 | 31.58 | 31.86 | 476,707 | -0.11(-0.34%) |
Mar 13, 2024 | 31.47 | 32.37 | 31.40 | 31.97 | 918,730 | +0.25(+0.79%) |
Mar 12, 2024 | 31.44 | 32.03 | 31.08 | 31.72 | 422,802 | +0.20(+0.63%) |
Mar 11, 2024 | 31.73 | 32.02 | 30.55 | 31.52 | 482,553 | -0.29(-0.91%) |
Mar 08, 2024 | 31.96 | 32.75 | 31.69 | 31.81 | 545,643 | +0.65(+2.07%) |
Mar 07, 2024 | 31.85 | 32.08 | 30.90 | 31.17 | 408,745 | -0.48(-1.51%) |
Mar 06, 2024 | 32.28 | 32.53 | 30.94 | 31.64 | 508,565 | -0.28(-0.87%) |
Mar 05, 2024 | 31.44 | 32.48 | 31.43 | 31.92 | 494,080 | +0.32(+1.01%) |
Mar 04, 2024 | 31.07 | 31.66 | 31.04 | 31.60 | 452,801 | +0.43(+1.37%) |
Mar 01, 2024 | 30.68 | 31.28 | 30.21 | 31.18 | 399,527 | +0.53(+1.72%) |
Feb 29, 2024 | 29.62 | 30.93 | 29.62 | 30.65 | 626,163 | +1.46(+5.00%) |
Feb 28, 2024 | 29.64 | 30.10 | 29.18 | 29.19 | 361,319 | -0.75(-2.52%) |
Feb 27, 2024 | 28.79 | 30.22 | 28.79 | 29.95 | 349,483 | +0.85(+2.94%) |
Feb 26, 2024 | 29.31 | 29.93 | 29.05 | 29.09 | 402,342 | -0.48(-1.61%) |
Feb 23, 2024 | 28.42 | 29.76 | 28.35 | 29.57 | 500,830 | +1.16(+4.09%) |
Feb 22, 2024 | 31.13 | 31.72 | 27.64 | 28.41 | 1,242,702 | -3.22(-10.17%) |
Feb 21, 2024 | 30.16 | 32.26 | 28.93 | 31.62 | 1,465,038 | -0.41(-1.27%) |
Feb 20, 2024 | 30.26 | 32.11 | 30.26 | 32.03 | 816,810 | +1.14(+3.70%) |
Feb 16, 2024 | 31.53 | 31.53 | 30.59 | 30.89 | 623,601 | -0.97(-3.05%) |
Feb 15, 2024 | 33.54 | 33.66 | 31.46 | 31.86 | 676,637 | -1.29(-3.89%) |
Feb 14, 2024 | 32.61 | 33.29 | 32.32 | 33.15 | 485,216 | +1.10(+3.44%) |
Feb 13, 2024 | 31.64 | 32.07 | 31.14 | 32.05 | 467,628 | -1.10(-3.32%) |
Feb 12, 2024 | 32.93 | 33.59 | 32.89 | 33.15 | 271,604 | +0.30(+0.91%) |
Feb 09, 2024 | 32.15 | 32.95 | 31.91 | 32.85 | 294,407 | +0.71(+2.22%) |
Feb 08, 2024 | 31.33 | 32.14 | 31.29 | 32.14 | 178,141 | +0.88(+2.83%) |
Feb 07, 2024 | 31.40 | 31.62 | 31.03 | 31.26 | 188,561 | -0.15(-0.47%) |
Feb 06, 2024 | 30.58 | 31.43 | 30.40 | 31.41 | 189,417 | +0.81(+2.66%) |
Feb 05, 2024 | 29.98 | 30.73 | 29.56 | 30.59 | 256,383 | +0.10(+0.33%) |
Feb 02, 2024 | 30.87 | 31.22 | 30.45 | 30.49 | 359,496 | -0.92(-2.94%) |
Feb 01, 2024 | 30.51 | 31.44 | 30.08 | 31.42 | 521,338 | +0.99(+3.26%) |
Jan 31, 2024 | 31.34 | 31.50 | 30.31 | 30.42 | 274,621 | -0.77(-2.48%) |
Jan 30, 2024 | 31.92 | 32.04 | 30.66 | 31.20 | 629,710 | -1.12(-3.47%) |
Jan 29, 2024 | 31.56 | 32.49 | 31.43 | 32.32 | 500,703 | +0.70(+2.20%) |
Jan 26, 2024 | 31.14 | 32.25 | 31.07 | 31.62 | 425,985 | +0.65(+2.08%) |
Jan 25, 2024 | 30.66 | 30.99 | 30.37 | 30.98 | 232,539 | +0.87(+2.90%) |
Jan 24, 2024 | 31.04 | 31.04 | 29.96 | 30.10 | 249,480 | -0.36(-1.17%) |
Jan 23, 2024 | 30.73 | 31.21 | 30.09 | 30.46 | 224,780 | +0.17(+0.56%) |
Jan 22, 2024 | 29.91 | 30.65 | 29.79 | 30.29 | 376,195 | +0.81(+2.76%) |
Jan 19, 2024 | 29.52 | 29.58 | 28.87 | 29.48 | 261,084 | +0.14(+0.47%) |
Jan 18, 2024 | 29.15 | 29.37 | 28.43 | 29.34 | 332,495 | +0.44(+1.51%) |
Jan 17, 2024 | 28.64 | 29.12 | 28.47 | 28.90 | 154,746 | -0.29(-0.99%) |
Jan 16, 2024 | 29.18 | 29.31 | 28.67 | 29.19 | 342,588 | -0.26(-0.88%) |
Jan 12, 2024 | 29.75 | 30.14 | 29.17 | 29.45 | 300,619 | -0.10(-0.34%) |
Jan 11, 2024 | 30.18 | 30.18 | 29.26 | 29.55 | 234,112 | -0.68(-2.23%) |
Jan 10, 2024 | 29.16 | 30.31 | 29.16 | 30.22 | 326,743 | +0.96(+3.29%) |
Jan 09, 2024 | 29.52 | 29.60 | 29.16 | 29.26 | 253,397 | -0.91(-3.03%) |
Jan 08, 2024 | 29.91 | 30.20 | 29.57 | 30.17 | 284,922 | +0.14(+0.46%) |
Jan 05, 2024 | 29.70 | 30.27 | 29.69 | 30.04 | 250,546 | -0.02(-0.07%) |
Jan 04, 2024 | 30.30 | 30.68 | 29.90 | 30.05 | 253,953 | -0.26(-0.85%) |
Jan 03, 2024 | 30.64 | 30.87 | 30.10 | 30.31 | 373,892 | -0.72(-2.34%) |