Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.87 | 30.70 | 29.77 | 30.59 | 878,710 | +0.99(+3.34%) |
Mar 27, 2024 | 29.60 | 29.94 | 29.17 | 29.60 | 1,919,994 | +0.00(+0.00%) |
Mar 26, 2024 | 29.56 | 30.06 | 28.95 | 29.60 | 1,742,624 | -0.16(-0.54%) |
Mar 25, 2024 | 30.41 | 30.56 | 29.56 | 29.76 | 1,927,983 | -0.30(-1.00%) |
Mar 22, 2024 | 29.90 | 30.73 | 29.55 | 30.06 | 1,448,522 | +0.16(+0.54%) |
Mar 21, 2024 | 30.53 | 31.14 | 29.90 | 29.90 | 1,165,028 | -0.84(-2.73%) |
Mar 20, 2024 | 30.11 | 30.93 | 30.06 | 30.74 | 979,563 | +0.37(+1.22%) |
Mar 19, 2024 | 30.04 | 30.92 | 29.99 | 30.37 | 1,819,040 | +0.26(+0.86%) |
Mar 18, 2024 | 31.58 | 31.89 | 30.10 | 30.11 | 2,597,539 | -1.27(-4.05%) |
Mar 15, 2024 | 31.11 | 31.86 | 31.00 | 31.38 | 1,557,865 | +0.22(+0.71%) |
Mar 14, 2024 | 32.63 | 32.65 | 31.10 | 31.16 | 1,317,796 | -1.20(-3.71%) |
Mar 13, 2024 | 32.53 | 33.12 | 32.22 | 32.36 | 1,569,829 | -0.18(-0.55%) |
Mar 12, 2024 | 32.81 | 33.10 | 32.14 | 32.54 | 1,207,269 | -0.02(-0.06%) |
Mar 11, 2024 | 32.72 | 32.95 | 32.06 | 32.56 | 1,057,440 | -0.09(-0.27%) |
Mar 08, 2024 | 33.27 | 33.73 | 32.56 | 32.65 | 1,606,928 | -0.87(-2.59%) |
Mar 07, 2024 | 33.25 | 34.29 | 33.25 | 33.52 | 1,289,346 | +0.05(+0.15%) |
Mar 06, 2024 | 33.89 | 34.08 | 32.98 | 33.47 | 1,048,648 | +0.11(+0.33%) |
Mar 05, 2024 | 31.99 | 33.98 | 31.83 | 33.36 | 2,797,606 | +1.44(+4.50%) |
Mar 04, 2024 | 33.73 | 34.12 | 31.57 | 31.92 | 3,580,236 | -2.40(-7.00%) |
Mar 01, 2024 | 35.30 | 35.40 | 33.87 | 34.32 | 2,926,783 | -0.72(-2.05%) |
Feb 29, 2024 | 34.39 | 35.47 | 33.57 | 35.04 | 4,694,438 | +3.48(+11.02%) |
Feb 28, 2024 | 31.22 | 32.30 | 31.20 | 31.56 | 1,755,345 | -0.16(-0.50%) |
Feb 27, 2024 | 31.61 | 31.94 | 31.25 | 31.72 | 1,191,880 | +0.47(+1.50%) |
Feb 26, 2024 | 31.42 | 31.71 | 30.55 | 31.25 | 977,505 | -0.48(-1.51%) |
Feb 23, 2024 | 31.17 | 31.93 | 30.86 | 31.73 | 1,035,947 | +0.26(+0.82%) |
Feb 22, 2024 | 32.21 | 32.30 | 31.30 | 31.47 | 1,113,601 | -0.83(-2.56%) |
Feb 21, 2024 | 31.73 | 32.85 | 31.64 | 32.30 | 936,102 | +0.45(+1.41%) |
Feb 20, 2024 | 32.23 | 32.23 | 31.48 | 31.85 | 803,378 | -0.61(-1.87%) |
Feb 16, 2024 | 31.89 | 32.60 | 31.54 | 32.46 | 788,138 | +0.57(+1.78%) |
Feb 15, 2024 | 31.48 | 32.09 | 31.47 | 31.89 | 987,100 | +0.54(+1.72%) |
Feb 14, 2024 | 32.11 | 32.16 | 31.04 | 31.35 | 1,427,418 | -0.25(-0.79%) |
Feb 13, 2024 | 32.46 | 32.46 | 31.16 | 31.60 | 862,798 | -0.86(-2.64%) |
Feb 12, 2024 | 31.76 | 32.59 | 31.76 | 32.46 | 1,083,628 | +0.69(+2.17%) |
Feb 09, 2024 | 31.90 | 32.50 | 31.54 | 31.77 | 982,905 | -0.12(-0.38%) |
Feb 08, 2024 | 31.63 | 32.16 | 31.40 | 31.89 | 1,154,659 | -0.04(-0.12%) |
Feb 07, 2024 | 32.19 | 32.55 | 31.54 | 31.93 | 1,048,352 | -0.26(-0.81%) |
Feb 06, 2024 | 31.15 | 32.43 | 31.05 | 32.19 | 1,292,798 | +1.04(+3.33%) |
Feb 05, 2024 | 31.29 | 31.35 | 30.09 | 31.15 | 1,616,713 | -0.40(-1.26%) |
Feb 02, 2024 | 31.91 | 32.10 | 31.26 | 31.55 | 995,313 | -0.76(-2.35%) |
Feb 01, 2024 | 33.48 | 33.81 | 31.99 | 32.31 | 1,192,256 | -0.82(-2.47%) |
Jan 31, 2024 | 34.09 | 34.32 | 33.10 | 33.13 | 775,369 | -1.10(-3.20%) |
Jan 30, 2024 | 33.70 | 34.69 | 33.54 | 34.22 | 1,100,430 | +0.28(+0.82%) |
Jan 29, 2024 | 33.16 | 33.99 | 32.72 | 33.95 | 1,168,279 | +0.81(+2.44%) |
Jan 26, 2024 | 32.79 | 33.41 | 32.72 | 33.14 | 1,308,387 | +0.14(+0.42%) |
Jan 25, 2024 | 33.37 | 33.37 | 32.30 | 33.00 | 1,114,813 | -0.03(-0.09%) |
Jan 24, 2024 | 33.51 | 33.79 | 33.01 | 33.03 | 895,660 | -0.25(-0.75%) |
Jan 23, 2024 | 32.94 | 33.65 | 32.80 | 33.28 | 1,275,016 | +0.37(+1.12%) |
Jan 22, 2024 | 32.06 | 32.99 | 31.48 | 32.91 | 1,592,310 | +0.63(+1.95%) |
Jan 19, 2024 | 33.40 | 33.40 | 31.65 | 32.28 | 2,690,282 | -0.98(-2.94%) |
Jan 18, 2024 | 34.95 | 35.05 | 33.23 | 33.26 | 1,997,237 | -1.56(-4.47%) |
Jan 17, 2024 | 34.90 | 35.21 | 34.35 | 34.81 | 1,011,294 | -0.44(-1.24%) |
Jan 16, 2024 | 35.24 | 35.59 | 34.95 | 35.25 | 620,696 | -0.45(-1.26%) |
Jan 12, 2024 | 35.87 | 36.31 | 35.63 | 35.70 | 518,900 | +0.33(+0.93%) |
Jan 11, 2024 | 36.15 | 36.38 | 35.31 | 35.37 | 716,762 | -0.93(-2.55%) |
Jan 10, 2024 | 37.15 | 37.23 | 36.12 | 36.30 | 656,950 | -0.70(-1.89%) |
Jan 09, 2024 | 36.24 | 37.46 | 36.24 | 37.00 | 841,340 | +0.70(+1.92%) |
Jan 08, 2024 | 35.94 | 36.39 | 35.31 | 36.30 | 552,632 | +0.02(+0.05%) |
Jan 05, 2024 | 36.25 | 36.87 | 35.87 | 36.28 | 765,644 | +0.10(+0.28%) |
Jan 04, 2024 | 36.88 | 37.13 | 35.98 | 36.18 | 1,023,420 | -0.47(-1.28%) |
Jan 03, 2024 | 36.84 | 36.94 | 36.22 | 36.65 | 605,802 | -0.45(-1.21%) |