Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.60 | 34.97 | 34.39 | 34.91 | 243,401 | +0.37(+1.06%) |
Mar 27, 2024 | 33.35 | 34.60 | 33.35 | 34.54 | 153,502 | +1.36(+4.10%) |
Mar 26, 2024 | 33.57 | 33.57 | 32.89 | 33.18 | 208,609 | -0.10(-0.30%) |
Mar 25, 2024 | 33.01 | 34.05 | 32.92 | 33.28 | 185,928 | +0.49(+1.48%) |
Mar 22, 2024 | 33.92 | 33.92 | 32.72 | 32.79 | 219,934 | -0.97(-2.88%) |
Mar 21, 2024 | 33.94 | 34.35 | 33.57 | 33.77 | 266,860 | +0.01(+0.03%) |
Mar 20, 2024 | 32.20 | 34.19 | 32.11 | 33.76 | 224,663 | +1.31(+4.04%) |
Mar 19, 2024 | 32.77 | 33.15 | 32.43 | 32.44 | 158,524 | -0.33(-1.00%) |
Mar 18, 2024 | 32.82 | 32.93 | 32.34 | 32.77 | 280,511 | +0.03(+0.09%) |
Mar 15, 2024 | 32.26 | 33.17 | 32.26 | 32.74 | 2,078,002 | +0.39(+1.20%) |
Mar 14, 2024 | 32.96 | 33.14 | 32.13 | 32.35 | 254,761 | -0.81(-2.46%) |
Mar 13, 2024 | 33.38 | 34.16 | 33.08 | 33.17 | 169,709 | -0.40(-1.18%) |
Mar 12, 2024 | 34.00 | 34.11 | 33.47 | 33.57 | 177,569 | -0.43(-1.26%) |
Mar 11, 2024 | 34.27 | 34.56 | 33.87 | 33.99 | 244,608 | -0.66(-1.89%) |
Mar 08, 2024 | 35.62 | 35.62 | 34.61 | 34.65 | 288,226 | -0.11(-0.31%) |
Mar 07, 2024 | 35.53 | 35.81 | 34.35 | 34.76 | 321,723 | -0.20(-0.57%) |
Mar 06, 2024 | 34.93 | 35.68 | 33.82 | 34.96 | 311,606 | +0.10(+0.29%) |
Mar 05, 2024 | 33.68 | 35.03 | 33.39 | 34.86 | 265,487 | +0.99(+2.93%) |
Mar 04, 2024 | 33.83 | 35.18 | 33.63 | 33.86 | 398,754 | +0.43(+1.28%) |
Mar 01, 2024 | 33.44 | 33.62 | 32.75 | 33.44 | 255,011 | -0.33(-0.97%) |
Feb 29, 2024 | 34.51 | 34.53 | 33.43 | 33.77 | 320,336 | +1.30(+4.01%) |
Feb 28, 2024 | 32.37 | 32.91 | 31.90 | 32.46 | 203,547 | -0.28(-0.85%) |
Feb 27, 2024 | 32.40 | 34.13 | 32.09 | 32.74 | 299,003 | +0.75(+2.36%) |
Feb 26, 2024 | 32.74 | 33.19 | 31.88 | 31.99 | 191,809 | -1.01(-3.07%) |
Feb 23, 2024 | 32.66 | 33.67 | 32.52 | 33.00 | 236,609 | +0.31(+0.94%) |
Feb 22, 2024 | 32.81 | 33.11 | 32.32 | 32.69 | 262,576 | -0.27(-0.81%) |
Feb 21, 2024 | 33.31 | 33.41 | 32.83 | 32.96 | 273,584 | -0.38(-1.13%) |
Feb 20, 2024 | 33.37 | 33.97 | 33.17 | 33.34 | 193,821 | -0.49(-1.44%) |
Feb 16, 2024 | 33.50 | 33.98 | 32.99 | 33.82 | 168,190 | -0.07(-0.21%) |
Feb 15, 2024 | 32.93 | 34.13 | 32.90 | 33.89 | 338,064 | +1.28(+3.93%) |
Feb 14, 2024 | 32.77 | 33.32 | 31.99 | 32.61 | 214,576 | +0.34(+1.05%) |
Feb 13, 2024 | 33.39 | 33.40 | 31.81 | 32.28 | 246,253 | -2.18(-6.34%) |
Feb 12, 2024 | 33.43 | 34.85 | 33.43 | 34.46 | 190,038 | +1.12(+3.37%) |
Feb 09, 2024 | 32.89 | 33.34 | 32.06 | 33.34 | 183,570 | +0.59(+1.79%) |
Feb 08, 2024 | 32.36 | 32.83 | 32.16 | 32.75 | 205,728 | +0.20(+0.60%) |
Feb 07, 2024 | 32.78 | 33.01 | 31.89 | 32.56 | 236,234 | -0.21(-0.63%) |
Feb 06, 2024 | 33.13 | 33.51 | 32.63 | 32.76 | 150,050 | -0.32(-0.98%) |
Feb 05, 2024 | 33.28 | 33.54 | 32.60 | 33.09 | 285,580 | -0.62(-1.84%) |
Feb 02, 2024 | 33.28 | 34.42 | 33.20 | 33.71 | 255,146 | -0.36(-1.07%) |
Feb 01, 2024 | 35.23 | 35.23 | 33.13 | 34.07 | 425,879 | -0.84(-2.40%) |
Jan 31, 2024 | 37.29 | 37.58 | 34.77 | 34.91 | 639,524 | -3.15(-8.28%) |
Jan 30, 2024 | 37.79 | 38.77 | 36.93 | 38.06 | 426,072 | +0.30(+0.78%) |
Jan 29, 2024 | 37.37 | 37.89 | 37.06 | 37.76 | 163,857 | +0.49(+1.32%) |
Jan 26, 2024 | 37.20 | 37.83 | 36.68 | 37.27 | 169,247 | +0.39(+1.07%) |
Jan 25, 2024 | 37.40 | 37.59 | 36.29 | 36.88 | 328,328 | -0.19(-0.50%) |
Jan 24, 2024 | 37.29 | 37.57 | 36.93 | 37.06 | 202,600 | +0.26(+0.70%) |
Jan 23, 2024 | 37.86 | 37.86 | 36.77 | 36.81 | 218,924 | -0.55(-1.48%) |
Jan 22, 2024 | 37.03 | 37.44 | 35.72 | 37.36 | 231,436 | +0.73(+1.99%) |
Jan 19, 2024 | 36.40 | 36.77 | 35.95 | 36.63 | 161,821 | +0.46(+1.28%) |
Jan 18, 2024 | 35.85 | 36.24 | 35.69 | 36.17 | 165,437 | +0.44(+1.24%) |
Jan 17, 2024 | 34.85 | 35.81 | 34.85 | 35.72 | 144,296 | +0.19(+0.53%) |
Jan 16, 2024 | 35.75 | 36.04 | 34.21 | 35.54 | 225,773 | -0.74(-2.03%) |
Jan 12, 2024 | 37.10 | 37.39 | 35.92 | 36.28 | 142,226 | -0.36(-0.99%) |
Jan 11, 2024 | 36.37 | 36.68 | 35.94 | 36.64 | 155,020 | -0.01(-0.03%) |
Jan 10, 2024 | 36.41 | 36.70 | 36.10 | 36.65 | 132,246 | +0.06(+0.16%) |
Jan 09, 2024 | 36.46 | 36.81 | 36.36 | 36.59 | 143,959 | -0.41(-1.12%) |
Jan 08, 2024 | 37.02 | 37.23 | 36.53 | 37.00 | 175,222 | -0.04(-0.11%) |
Jan 05, 2024 | 36.17 | 37.38 | 36.17 | 37.04 | 237,667 | +0.60(+1.65%) |
Jan 04, 2024 | 36.28 | 36.68 | 36.25 | 36.44 | 250,405 | +0.36(+1.01%) |
Jan 03, 2024 | 36.98 | 36.99 | 35.99 | 36.08 | 234,073 | -1.04(-2.81%) |