Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.29 | 36.50 | 35.73 | 35.91 | 740,337 | -0.11(-0.31%) |
Mar 27, 2024 | 35.83 | 37.10 | 35.20 | 36.02 | 1,361,134 | +0.50(+1.41%) |
Mar 26, 2024 | 35.70 | 36.55 | 35.30 | 35.52 | 1,045,054 | +0.32(+0.91%) |
Mar 25, 2024 | 34.78 | 35.99 | 34.77 | 35.20 | 790,547 | +0.38(+1.09%) |
Mar 22, 2024 | 34.24 | 35.50 | 33.58 | 34.82 | 1,233,096 | +0.32(+0.93%) |
Mar 21, 2024 | 34.37 | 35.59 | 34.20 | 34.50 | 1,244,160 | +0.33(+0.97%) |
Mar 20, 2024 | 34.06 | 35.23 | 33.23 | 34.17 | 1,359,118 | +0.22(+0.65%) |
Mar 19, 2024 | 33.78 | 34.20 | 33.22 | 33.95 | 644,366 | -0.10(-0.29%) |
Mar 18, 2024 | 34.13 | 35.22 | 33.54 | 34.05 | 825,033 | +0.18(+0.53%) |
Mar 15, 2024 | 34.07 | 34.70 | 33.57 | 33.87 | 1,138,868 | -0.71(-2.05%) |
Mar 14, 2024 | 34.33 | 34.86 | 33.05 | 34.58 | 1,408,743 | +0.50(+1.47%) |
Mar 13, 2024 | 34.34 | 35.24 | 33.69 | 34.08 | 1,182,363 | -0.36(-1.05%) |
Mar 12, 2024 | 34.26 | 34.88 | 33.81 | 34.44 | 784,279 | +0.26(+0.76%) |
Mar 11, 2024 | 35.04 | 35.42 | 33.85 | 34.18 | 996,955 | -0.95(-2.70%) |
Mar 08, 2024 | 35.63 | 36.85 | 34.53 | 35.13 | 1,029,739 | +0.41(+1.18%) |
Mar 07, 2024 | 35.73 | 36.53 | 34.35 | 34.72 | 1,119,033 | -0.40(-1.14%) |
Mar 06, 2024 | 33.91 | 35.41 | 33.60 | 35.12 | 1,260,798 | +0.93(+2.72%) |
Mar 05, 2024 | 33.14 | 34.29 | 32.81 | 34.19 | 826,523 | +0.50(+1.48%) |
Mar 04, 2024 | 33.82 | 34.88 | 32.91 | 33.69 | 1,558,113 | +0.11(+0.33%) |
Mar 01, 2024 | 33.63 | 33.88 | 32.78 | 33.58 | 1,395,086 | +0.05(+0.15%) |
Feb 29, 2024 | 32.76 | 33.69 | 32.39 | 33.53 | 1,853,799 | +1.49(+4.65%) |
Feb 28, 2024 | 32.29 | 32.98 | 31.52 | 32.04 | 1,085,729 | -0.52(-1.60%) |
Feb 27, 2024 | 32.09 | 32.73 | 31.50 | 32.56 | 1,600,712 | +1.16(+3.69%) |
Feb 26, 2024 | 29.62 | 31.64 | 29.23 | 31.40 | 2,041,724 | +2.09(+7.13%) |
Feb 23, 2024 | 27.80 | 29.46 | 26.52 | 29.31 | 2,662,877 | +1.91(+6.97%) |
Feb 22, 2024 | 28.46 | 28.46 | 26.46 | 27.40 | 2,416,412 | +0.83(+3.12%) |
Feb 21, 2024 | 28.90 | 30.04 | 25.55 | 26.57 | 2,810,570 | -0.61(-2.24%) |
Feb 20, 2024 | 25.95 | 27.27 | 25.79 | 27.18 | 1,850,981 | +1.29(+4.98%) |
Feb 16, 2024 | 25.51 | 26.50 | 25.10 | 25.89 | 764,847 | -0.23(-0.88%) |
Feb 15, 2024 | 25.81 | 26.25 | 25.57 | 26.12 | 723,266 | +0.66(+2.59%) |
Feb 14, 2024 | 25.41 | 25.70 | 24.96 | 25.46 | 1,120,971 | +0.62(+2.50%) |
Feb 13, 2024 | 24.41 | 25.33 | 24.18 | 24.84 | 935,456 | -0.99(-3.83%) |
Feb 12, 2024 | 24.75 | 25.92 | 24.75 | 25.83 | 812,218 | +1.12(+4.53%) |
Feb 09, 2024 | 23.55 | 24.78 | 23.17 | 24.71 | 785,444 | +1.21(+5.15%) |
Feb 08, 2024 | 22.48 | 23.60 | 22.34 | 23.50 | 760,945 | +0.99(+4.40%) |
Feb 07, 2024 | 22.02 | 22.63 | 21.40 | 22.51 | 866,461 | +0.38(+1.72%) |
Feb 06, 2024 | 21.61 | 22.23 | 20.82 | 22.13 | 1,008,536 | +0.55(+2.55%) |
Feb 05, 2024 | 22.59 | 22.59 | 21.54 | 21.58 | 1,166,482 | -1.42(-6.17%) |
Feb 02, 2024 | 22.65 | 23.30 | 21.82 | 23.00 | 1,400,901 | +0.00(+0.00%) |
Feb 01, 2024 | 23.27 | 23.74 | 22.03 | 23.00 | 1,400,904 | +1.01(+4.59%) |
Jan 31, 2024 | 21.75 | 23.68 | 21.26 | 21.99 | 1,899,263 | +0.14(+0.64%) |
Jan 30, 2024 | 22.42 | 22.42 | 21.62 | 21.85 | 1,065,218 | -0.85(-3.74%) |
Jan 29, 2024 | 22.59 | 22.86 | 22.02 | 22.70 | 1,151,004 | -0.05(-0.22%) |
Jan 26, 2024 | 23.00 | 23.50 | 22.64 | 22.75 | 1,367,662 | -0.20(-0.87%) |
Jan 25, 2024 | 23.71 | 23.76 | 22.95 | 22.95 | 875,826 | -0.32(-1.38%) |
Jan 24, 2024 | 24.41 | 24.41 | 23.25 | 23.27 | 641,854 | -0.58(-2.43%) |
Jan 23, 2024 | 25.07 | 25.27 | 23.81 | 23.85 | 925,436 | -0.80(-3.25%) |
Jan 22, 2024 | 23.85 | 25.07 | 23.71 | 24.65 | 1,422,027 | +1.05(+4.45%) |
Jan 19, 2024 | 23.65 | 24.00 | 22.95 | 23.60 | 943,698 | +0.10(+0.43%) |
Jan 18, 2024 | 23.20 | 23.69 | 22.85 | 23.50 | 833,219 | +0.49(+2.13%) |
Jan 17, 2024 | 22.62 | 23.18 | 22.59 | 23.01 | 961,490 | -0.20(-0.86%) |
Jan 16, 2024 | 23.50 | 23.55 | 22.73 | 23.21 | 898,364 | -0.37(-1.57%) |
Jan 12, 2024 | 24.75 | 25.13 | 23.39 | 23.58 | 2,126,536 | -0.86(-3.52%) |
Jan 11, 2024 | 25.26 | 25.39 | 24.16 | 24.44 | 859,149 | -0.86(-3.40%) |
Jan 10, 2024 | 25.25 | 25.88 | 24.62 | 25.30 | 928,533 | -0.14(-0.55%) |
Jan 09, 2024 | 25.39 | 25.81 | 24.76 | 25.44 | 819,892 | -0.63(-2.42%) |
Jan 08, 2024 | 25.30 | 26.37 | 24.91 | 26.07 | 810,554 | +0.73(+2.88%) |
Jan 05, 2024 | 27.13 | 27.68 | 25.23 | 25.34 | 1,408,847 | -0.21(-0.82%) |
Jan 04, 2024 | 25.45 | 25.71 | 24.83 | 25.55 | 942,998 | +0.19(+0.75%) |
Jan 03, 2024 | 25.99 | 26.31 | 25.32 | 25.36 | 950,624 | -1.41(-5.27%) |