Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.60 | 36.57 | 36.57 | 37.22 | 33,262 | +0.70(+1.92%) |
Mar 27, 2024 | 35.14 | 37.24 | 35.14 | 36.52 | 15,772 | +1.51(+4.33%) |
Mar 26, 2024 | 35.29 | 35.69 | 35.01 | 35.01 | 5,931 | +0.26(+0.74%) |
Mar 25, 2024 | 34.81 | 35.83 | 34.65 | 34.75 | 7,214 | -0.40(-1.13%) |
Mar 22, 2024 | 34.87 | 35.42 | 34.87 | 35.14 | 6,844 | -1.32(-3.61%) |
Mar 21, 2024 | 35.49 | 36.47 | 35.43 | 36.46 | 17,886 | +0.74(+2.08%) |
Mar 20, 2024 | 35.38 | 35.82 | 34.37 | 35.72 | 11,790 | +0.95(+2.73%) |
Mar 19, 2024 | 34.64 | 35.33 | 34.64 | 34.77 | 13,221 | -0.04(-0.11%) |
Mar 18, 2024 | 34.85 | 35.44 | 33.75 | 34.81 | 8,790 | -0.40(-1.12%) |
Mar 15, 2024 | 33.73 | 35.28 | 33.73 | 35.20 | 46,350 | +1.48(+4.37%) |
Mar 14, 2024 | 34.50 | 34.78 | 33.66 | 33.73 | 15,792 | -0.83(-2.41%) |
Mar 13, 2024 | 34.07 | 35.00 | 34.05 | 34.56 | 13,210 | +0.82(+2.44%) |
Mar 12, 2024 | 33.86 | 33.90 | 33.74 | 33.74 | 5,341 | -0.52(-1.53%) |
Mar 11, 2024 | 34.65 | 34.65 | 34.26 | 34.26 | 6,212 | -0.83(-2.37%) |
Mar 08, 2024 | 35.22 | 35.22 | 34.69 | 35.10 | 5,057 | +0.35(+1.00%) |
Mar 07, 2024 | 34.68 | 34.95 | 34.49 | 34.75 | 5,624 | +0.10(+0.29%) |
Mar 06, 2024 | 35.44 | 35.44 | 34.01 | 34.65 | 7,876 | -0.40(-1.13%) |
Mar 05, 2024 | 34.57 | 35.23 | 34.57 | 35.05 | 10,403 | +0.50(+1.46%) |
Mar 04, 2024 | 35.61 | 35.61 | 34.54 | 34.54 | 3,470 | -0.86(-2.43%) |
Mar 01, 2024 | 35.28 | 35.46 | 34.48 | 35.40 | 9,570 | +0.51(+1.48%) |
Feb 29, 2024 | 35.70 | 35.86 | 34.41 | 34.89 | 19,754 | +0.04(+0.11%) |
Feb 28, 2024 | 35.50 | 36.03 | 34.85 | 34.85 | 6,387 | -0.80(-2.26%) |
Feb 27, 2024 | 35.80 | 36.28 | 35.65 | 35.65 | 4,951 | +0.34(+0.97%) |
Feb 26, 2024 | 34.85 | 35.88 | 34.54 | 35.31 | 5,121 | +0.07(+0.19%) |
Feb 23, 2024 | 34.83 | 35.24 | 34.83 | 35.24 | 3,253 | +0.05(+0.14%) |
Feb 22, 2024 | 35.44 | 35.44 | 34.77 | 35.19 | 26,141 | -0.42(-1.19%) |
Feb 21, 2024 | 36.18 | 36.18 | 35.61 | 35.61 | 10,543 | -0.57(-1.57%) |
Feb 20, 2024 | 36.55 | 36.55 | 36.17 | 36.18 | 6,177 | -0.95(-2.56%) |
Feb 16, 2024 | 38.54 | 38.54 | 36.76 | 37.13 | 8,425 | -1.54(-3.98%) |
Feb 15, 2024 | 36.52 | 38.96 | 36.52 | 38.68 | 13,722 | +2.17(+5.94%) |
Feb 14, 2024 | 36.52 | 37.10 | 35.42 | 36.51 | 17,493 | +0.63(+1.75%) |
Feb 13, 2024 | 36.53 | 36.53 | 34.99 | 35.88 | 24,959 | -1.94(-5.14%) |
Feb 12, 2024 | 37.73 | 38.76 | 37.73 | 37.82 | 18,256 | +1.44(+3.97%) |
Feb 09, 2024 | 35.41 | 36.79 | 35.41 | 36.38 | 9,976 | +0.98(+2.77%) |
Feb 08, 2024 | 35.49 | 35.63 | 35.22 | 35.40 | 13,107 | -0.09(-0.25%) |
Feb 07, 2024 | 35.11 | 36.24 | 33.87 | 35.49 | 14,007 | -0.16(-0.44%) |
Feb 06, 2024 | 35.92 | 35.93 | 34.62 | 35.64 | 20,532 | -0.57(-1.57%) |
Feb 05, 2024 | 34.91 | 37.71 | 34.75 | 36.21 | 29,318 | +0.80(+2.24%) |
Feb 02, 2024 | 37.42 | 37.53 | 35.25 | 35.42 | 38,929 | -2.82(-7.37%) |
Feb 01, 2024 | 38.01 | 38.97 | 37.15 | 38.23 | 45,577 | -0.08(-0.20%) |
Jan 31, 2024 | 42.00 | 42.69 | 38.20 | 38.31 | 47,040 | -3.73(-8.87%) |
Jan 30, 2024 | 44.28 | 44.28 | 42.04 | 42.04 | 12,431 | -2.86(-6.36%) |
Jan 29, 2024 | 45.47 | 45.55 | 43.83 | 44.90 | 37,921 | -0.88(-1.93%) |
Jan 26, 2024 | 46.05 | 46.13 | 45.17 | 45.78 | 7,400 | +0.38(+0.84%) |
Jan 25, 2024 | 46.04 | 46.04 | 44.89 | 45.40 | 24,155 | -0.40(-0.88%) |
Jan 24, 2024 | 46.04 | 46.14 | 45.15 | 45.80 | 24,928 | +0.36(+0.80%) |
Jan 23, 2024 | 46.13 | 46.13 | 45.41 | 45.44 | 11,656 | -0.10(-0.22%) |
Jan 22, 2024 | 44.17 | 45.70 | 44.17 | 45.54 | 10,910 | +1.57(+3.57%) |
Jan 19, 2024 | 43.46 | 44.00 | 43.03 | 43.97 | 29,276 | +0.80(+1.84%) |
Jan 18, 2024 | 43.01 | 43.54 | 42.70 | 43.17 | 36,039 | +0.27(+0.62%) |
Jan 17, 2024 | 39.76 | 43.68 | 39.71 | 42.91 | 58,519 | +2.61(+6.48%) |
Jan 16, 2024 | 42.55 | 42.55 | 40.22 | 40.30 | 38,009 | -3.15(-7.25%) |
Jan 12, 2024 | 43.21 | 43.64 | 41.79 | 43.45 | 11,407 | +0.58(+1.35%) |
Jan 11, 2024 | 41.91 | 42.90 | 40.52 | 42.87 | 27,280 | +0.46(+1.09%) |
Jan 10, 2024 | 42.25 | 42.56 | 42.06 | 42.41 | 14,279 | -0.69(-1.59%) |
Jan 09, 2024 | 43.56 | 45.47 | 42.83 | 43.09 | 10,960 | -1.14(-2.57%) |
Jan 08, 2024 | 44.28 | 45.06 | 43.19 | 44.23 | 25,496 | +0.41(+0.94%) |
Jan 05, 2024 | 43.66 | 45.09 | 43.36 | 43.82 | 35,463 | -0.32(-0.73%) |
Jan 04, 2024 | 43.85 | 44.54 | 43.68 | 44.14 | 14,991 | +0.74(+1.70%) |
Jan 03, 2024 | 45.48 | 46.13 | 43.34 | 43.41 | 33,637 | -2.16(-4.74%) |