Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.59 | 33.73 | 32.93 | 33.25 | 181,046 | -0.25(-0.74%) |
Mar 27, 2024 | 32.68 | 33.54 | 32.68 | 33.50 | 103,492 | +1.08(+3.33%) |
Mar 26, 2024 | 32.99 | 32.99 | 32.41 | 32.42 | 114,213 | -0.55(-1.65%) |
Mar 25, 2024 | 32.81 | 33.15 | 32.69 | 32.96 | 83,910 | +0.17(+0.51%) |
Mar 22, 2024 | 33.13 | 33.19 | 32.77 | 32.79 | 90,954 | -0.22(-0.66%) |
Mar 21, 2024 | 32.80 | 33.44 | 32.68 | 33.01 | 178,417 | +0.34(+1.03%) |
Mar 20, 2024 | 31.72 | 32.93 | 31.40 | 32.67 | 139,586 | +0.81(+2.55%) |
Mar 19, 2024 | 31.10 | 32.02 | 31.10 | 31.86 | 175,631 | +0.92(+2.98%) |
Mar 18, 2024 | 30.87 | 31.69 | 30.56 | 30.94 | 162,886 | -0.06(-0.19%) |
Mar 15, 2024 | 30.65 | 31.21 | 30.63 | 31.00 | 338,654 | +0.43(+1.39%) |
Mar 14, 2024 | 30.92 | 31.19 | 30.44 | 30.57 | 242,386 | -0.29(-0.93%) |
Mar 13, 2024 | 30.64 | 31.05 | 30.60 | 30.86 | 108,963 | +0.13(+0.42%) |
Mar 12, 2024 | 30.43 | 30.91 | 30.32 | 30.73 | 93,275 | +0.21(+0.68%) |
Mar 11, 2024 | 30.25 | 30.59 | 30.08 | 30.52 | 112,638 | +0.35(+1.15%) |
Mar 08, 2024 | 30.66 | 30.94 | 30.05 | 30.18 | 106,657 | -0.22(-0.72%) |
Mar 07, 2024 | 30.36 | 30.92 | 30.36 | 30.40 | 166,324 | +0.10(+0.33%) |
Mar 06, 2024 | 30.08 | 30.58 | 29.82 | 30.30 | 193,310 | +0.31(+1.02%) |
Mar 05, 2024 | 30.60 | 30.97 | 29.90 | 29.99 | 185,643 | -0.76(-2.48%) |
Mar 04, 2024 | 30.71 | 31.19 | 30.48 | 30.75 | 191,651 | -0.06(-0.19%) |
Mar 01, 2024 | 31.33 | 31.39 | 30.65 | 30.81 | 245,502 | -0.66(-2.11%) |
Feb 29, 2024 | 31.72 | 32.11 | 31.11 | 31.48 | 250,088 | -0.16(-0.50%) |
Feb 28, 2024 | 32.57 | 32.98 | 31.61 | 31.63 | 229,764 | -1.19(-3.62%) |
Feb 27, 2024 | 32.05 | 33.05 | 31.91 | 32.82 | 259,193 | +0.96(+3.02%) |
Feb 26, 2024 | 32.94 | 33.23 | 31.83 | 31.86 | 294,180 | -1.22(-3.68%) |
Feb 23, 2024 | 33.71 | 33.71 | 32.88 | 33.08 | 206,519 | -0.64(-1.91%) |
Feb 22, 2024 | 35.88 | 36.64 | 33.23 | 33.73 | 295,102 | -6.04(-15.18%) |
Feb 21, 2024 | 39.89 | 40.07 | 39.57 | 39.76 | 116,282 | -0.11(-0.27%) |
Feb 20, 2024 | 39.49 | 40.32 | 39.23 | 39.87 | 203,424 | -0.34(-0.84%) |
Feb 16, 2024 | 40.48 | 40.80 | 40.09 | 40.21 | 92,550 | -0.58(-1.43%) |
Feb 15, 2024 | 40.09 | 40.80 | 39.94 | 40.79 | 74,025 | +1.02(+2.57%) |
Feb 14, 2024 | 39.85 | 40.00 | 39.37 | 39.77 | 60,369 | +0.37(+0.93%) |
Feb 13, 2024 | 39.37 | 40.14 | 38.86 | 39.40 | 109,374 | -1.06(-2.63%) |
Feb 12, 2024 | 40.32 | 40.74 | 40.29 | 40.47 | 98,443 | +0.31(+0.76%) |
Feb 09, 2024 | 39.98 | 40.49 | 39.67 | 40.16 | 87,853 | +0.29(+0.72%) |
Feb 08, 2024 | 39.61 | 39.94 | 39.46 | 39.88 | 177,540 | +0.34(+0.87%) |
Feb 07, 2024 | 39.93 | 40.00 | 39.39 | 39.53 | 104,544 | -0.39(-0.99%) |
Feb 06, 2024 | 39.40 | 40.30 | 39.40 | 39.93 | 77,433 | +0.53(+1.35%) |
Feb 05, 2024 | 39.91 | 39.91 | 39.14 | 39.39 | 82,726 | -0.94(-2.34%) |
Feb 02, 2024 | 40.06 | 40.57 | 40.04 | 40.34 | 65,027 | -0.22(-0.53%) |
Feb 01, 2024 | 39.83 | 40.57 | 39.51 | 40.55 | 80,614 | +0.86(+2.16%) |
Jan 31, 2024 | 40.50 | 41.03 | 39.69 | 39.70 | 171,348 | -0.86(-2.11%) |
Jan 30, 2024 | 39.82 | 40.82 | 39.82 | 40.55 | 76,951 | +0.46(+1.15%) |
Jan 29, 2024 | 40.28 | 40.36 | 39.98 | 40.09 | 84,146 | -0.08(-0.20%) |
Jan 26, 2024 | 40.57 | 40.90 | 40.11 | 40.17 | 79,842 | -0.10(-0.24%) |
Jan 25, 2024 | 39.97 | 40.28 | 39.51 | 40.27 | 90,497 | +0.70(+1.77%) |
Jan 24, 2024 | 39.97 | 39.97 | 39.36 | 39.57 | 76,229 | -0.13(-0.32%) |
Jan 23, 2024 | 40.31 | 40.75 | 39.70 | 39.70 | 96,907 | -0.29(-0.71%) |
Jan 22, 2024 | 39.35 | 40.16 | 39.35 | 39.98 | 93,656 | +0.78(+1.98%) |
Jan 19, 2024 | 39.25 | 39.25 | 38.74 | 39.21 | 87,663 | +0.03(+0.08%) |
Jan 18, 2024 | 38.61 | 39.18 | 38.33 | 39.18 | 110,043 | +0.86(+2.23%) |
Jan 17, 2024 | 38.13 | 38.54 | 38.05 | 38.32 | 115,865 | -0.29(-0.74%) |
Jan 16, 2024 | 38.04 | 38.66 | 37.83 | 38.61 | 74,104 | +0.15(+0.38%) |
Jan 12, 2024 | 39.30 | 39.30 | 38.15 | 38.46 | 84,246 | -0.40(-1.04%) |
Jan 11, 2024 | 38.37 | 38.97 | 38.01 | 38.86 | 193,199 | +0.44(+1.15%) |
Jan 10, 2024 | 38.12 | 38.45 | 37.75 | 38.42 | 89,399 | +0.36(+0.96%) |
Jan 09, 2024 | 37.97 | 38.08 | 37.66 | 38.06 | 93,771 | -0.30(-0.77%) |
Jan 08, 2024 | 38.36 | 38.46 | 38.01 | 38.35 | 73,944 | +0.05(+0.13%) |
Jan 05, 2024 | 37.95 | 38.63 | 37.69 | 38.30 | 96,609 | +0.17(+0.44%) |
Jan 04, 2024 | 38.26 | 38.51 | 38.02 | 38.13 | 119,843 | +0.01(+0.03%) |
Jan 03, 2024 | 38.92 | 38.92 | 38.07 | 38.12 | 122,531 | -0.97(-2.49%) |