Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.51 | 34.88 | 34.37 | 34.68 | 40,899 | +0.17(+0.49%) |
Mar 27, 2024 | 34.47 | 34.59 | 34.19 | 34.51 | 35,076 | +0.27(+0.79%) |
Mar 26, 2024 | 34.49 | 34.49 | 34.02 | 34.24 | 25,638 | -0.05(-0.15%) |
Mar 25, 2024 | 34.46 | 34.62 | 34.20 | 34.29 | 27,498 | -0.08(-0.23%) |
Mar 22, 2024 | 34.69 | 34.69 | 34.27 | 34.37 | 22,234 | -0.33(-0.95%) |
Mar 21, 2024 | 34.66 | 34.84 | 34.48 | 34.70 | 44,321 | +0.05(+0.14%) |
Mar 20, 2024 | 34.05 | 34.74 | 34.00 | 34.65 | 55,289 | +0.60(+1.76%) |
Mar 19, 2024 | 33.22 | 34.06 | 33.20 | 34.05 | 36,338 | +0.74(+2.22%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.23 | 33.31 | 46,353 | -0.52(-1.54%) |
Mar 15, 2024 | 33.05 | 33.84 | 32.75 | 33.83 | 180,310 | +0.72(+2.17%) |
Mar 14, 2024 | 33.57 | 33.88 | 32.59 | 33.11 | 46,752 | -0.77(-2.26%) |
Mar 13, 2024 | 34.02 | 34.25 | 33.75 | 33.88 | 35,302 | +0.08(+0.22%) |
Mar 12, 2024 | 33.35 | 33.88 | 33.20 | 33.80 | 27,075 | +0.31(+0.93%) |
Mar 11, 2024 | 33.68 | 33.68 | 32.63 | 33.49 | 36,922 | -0.42(-1.24%) |
Mar 08, 2024 | 33.55 | 34.19 | 33.39 | 33.91 | 40,205 | +0.83(+2.51%) |
Mar 07, 2024 | 32.74 | 33.27 | 32.33 | 33.08 | 65,046 | +0.70(+2.16%) |
Mar 06, 2024 | 29.53 | 32.38 | 29.50 | 32.38 | 97,601 | +2.75(+9.28%) |
Mar 05, 2024 | 29.38 | 29.66 | 28.75 | 29.63 | 82,567 | +0.56(+1.93%) |
Mar 04, 2024 | 29.50 | 29.80 | 29.00 | 29.07 | 30,000 | -0.79(-2.65%) |
Mar 01, 2024 | 29.98 | 30.17 | 29.27 | 29.86 | 28,715 | +0.03(+0.10%) |
Feb 29, 2024 | 29.85 | 30.25 | 29.77 | 29.83 | 25,327 | +0.41(+1.39%) |
Feb 28, 2024 | 28.57 | 29.47 | 28.57 | 29.42 | 24,492 | +0.64(+2.22%) |
Feb 27, 2024 | 29.15 | 29.15 | 28.78 | 28.78 | 28,279 | -0.30(-1.03%) |
Feb 26, 2024 | 28.84 | 29.16 | 28.75 | 29.08 | 31,321 | +0.04(+0.14%) |
Feb 23, 2024 | 29.16 | 29.39 | 28.82 | 29.04 | 26,619 | +0.07(+0.24%) |
Feb 22, 2024 | 28.92 | 29.16 | 28.75 | 28.97 | 34,112 | -0.05(-0.17%) |
Feb 21, 2024 | 28.70 | 29.07 | 28.52 | 29.02 | 34,818 | +0.30(+1.04%) |
Feb 20, 2024 | 29.12 | 29.25 | 28.72 | 28.72 | 22,445 | -0.53(-1.81%) |
Feb 16, 2024 | 29.92 | 30.01 | 29.09 | 29.25 | 27,039 | -0.74(-2.47%) |
Feb 15, 2024 | 29.49 | 30.26 | 29.34 | 29.99 | 33,263 | +0.82(+2.81%) |
Feb 14, 2024 | 29.01 | 29.22 | 28.77 | 29.17 | 28,946 | +0.58(+2.03%) |
Feb 13, 2024 | 29.92 | 30.04 | 28.50 | 28.59 | 48,719 | -2.18(-7.08%) |
Feb 12, 2024 | 30.51 | 31.15 | 30.51 | 30.77 | 35,843 | +0.49(+1.62%) |
Feb 09, 2024 | 29.70 | 30.38 | 29.67 | 30.28 | 30,571 | +0.52(+1.75%) |
Feb 08, 2024 | 29.02 | 29.85 | 29.02 | 29.76 | 27,836 | +0.67(+2.30%) |
Feb 07, 2024 | 29.65 | 29.65 | 28.93 | 29.09 | 48,740 | -0.63(-2.12%) |
Feb 06, 2024 | 29.44 | 29.95 | 29.44 | 29.72 | 27,505 | +0.25(+0.85%) |
Feb 05, 2024 | 29.83 | 29.91 | 29.31 | 29.47 | 36,031 | -0.73(-2.42%) |
Feb 02, 2024 | 30.14 | 30.57 | 30.07 | 30.20 | 52,442 | -0.39(-1.27%) |
Feb 01, 2024 | 30.40 | 30.92 | 30.13 | 30.59 | 37,026 | +0.22(+0.72%) |
Jan 31, 2024 | 31.46 | 31.48 | 30.22 | 30.37 | 308,920 | -0.90(-2.88%) |
Jan 30, 2024 | 30.57 | 31.39 | 30.47 | 31.27 | 63,340 | +0.47(+1.53%) |
Jan 29, 2024 | 29.71 | 30.83 | 29.50 | 30.80 | 57,558 | +1.00(+3.36%) |
Jan 26, 2024 | 29.92 | 30.20 | 29.56 | 29.80 | 84,467 | +0.01(+0.03%) |
Jan 25, 2024 | 29.30 | 29.79 | 28.96 | 29.79 | 48,099 | +0.90(+3.12%) |
Jan 24, 2024 | 29.05 | 29.05 | 28.35 | 28.89 | 53,096 | +0.28(+0.98%) |
Jan 23, 2024 | 28.96 | 29.24 | 28.38 | 28.61 | 43,081 | -0.07(-0.24%) |
Jan 22, 2024 | 28.50 | 29.19 | 28.24 | 28.68 | 53,308 | +0.20(+0.70%) |
Jan 19, 2024 | 28.26 | 28.57 | 28.04 | 28.48 | 41,547 | +0.44(+1.57%) |
Jan 18, 2024 | 29.10 | 29.13 | 27.89 | 28.04 | 44,260 | -1.04(-3.58%) |
Jan 17, 2024 | 28.95 | 29.45 | 28.95 | 29.08 | 38,431 | -0.19(-0.65%) |
Jan 16, 2024 | 28.81 | 29.34 | 28.75 | 29.27 | 41,090 | +0.43(+1.49%) |
Jan 12, 2024 | 29.20 | 29.22 | 28.70 | 28.84 | 31,934 | -0.12(-0.41%) |
Jan 11, 2024 | 28.61 | 29.03 | 28.46 | 28.96 | 60,192 | +0.14(+0.49%) |
Jan 10, 2024 | 28.78 | 29.06 | 28.61 | 28.82 | 44,857 | -0.10(-0.35%) |
Jan 09, 2024 | 28.59 | 29.17 | 28.59 | 28.92 | 36,558 | -0.06(-0.21%) |
Jan 08, 2024 | 28.36 | 29.10 | 28.36 | 28.98 | 32,872 | +0.44(+1.54%) |
Jan 05, 2024 | 28.59 | 28.79 | 28.45 | 28.54 | 71,925 | -0.06(-0.21%) |
Jan 04, 2024 | 29.32 | 29.32 | 28.59 | 28.60 | 25,868 | -0.54(-1.85%) |
Jan 03, 2024 | 30.13 | 30.13 | 29.11 | 29.14 | 31,258 | -0.99(-3.29%) |