Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.61 | 35.20 | 34.44 | 34.90 | 277,768 | +0.16(+0.46%) |
Mar 27, 2024 | 33.55 | 34.77 | 33.55 | 34.74 | 275,409 | +1.37(+4.11%) |
Mar 26, 2024 | 33.75 | 33.79 | 33.08 | 33.37 | 181,648 | -0.09(-0.27%) |
Mar 25, 2024 | 33.63 | 34.00 | 33.27 | 33.46 | 139,872 | -0.07(-0.21%) |
Mar 22, 2024 | 34.50 | 34.50 | 33.47 | 33.53 | 135,423 | -0.78(-2.27%) |
Mar 21, 2024 | 34.22 | 34.69 | 34.09 | 34.31 | 203,451 | +0.17(+0.50%) |
Mar 20, 2024 | 32.71 | 34.44 | 32.71 | 34.14 | 213,347 | +1.22(+3.71%) |
Mar 19, 2024 | 32.63 | 32.99 | 32.62 | 32.92 | 244,986 | +0.34(+1.04%) |
Mar 18, 2024 | 32.71 | 33.01 | 32.40 | 32.58 | 327,126 | -0.20(-0.61%) |
Mar 15, 2024 | 32.46 | 33.23 | 32.46 | 32.78 | 844,265 | +0.09(+0.28%) |
Mar 14, 2024 | 33.51 | 33.81 | 32.48 | 32.69 | 351,007 | -0.96(-2.85%) |
Mar 13, 2024 | 33.65 | 34.17 | 33.51 | 33.65 | 280,762 | -0.09(-0.27%) |
Mar 12, 2024 | 33.87 | 33.90 | 33.39 | 33.74 | 236,783 | -0.34(-1.00%) |
Mar 11, 2024 | 34.53 | 34.78 | 34.02 | 34.08 | 344,235 | -0.57(-1.65%) |
Mar 08, 2024 | 35.11 | 35.21 | 34.61 | 34.65 | 225,723 | +0.11(+0.32%) |
Mar 07, 2024 | 34.83 | 35.51 | 34.49 | 34.54 | 324,146 | +0.31(+0.91%) |
Mar 06, 2024 | 34.39 | 35.00 | 33.16 | 34.23 | 741,924 | -0.83(-2.37%) |
Mar 05, 2024 | 34.00 | 35.44 | 33.67 | 35.06 | 430,504 | +1.04(+3.06%) |
Mar 04, 2024 | 33.74 | 35.50 | 33.20 | 34.02 | 812,115 | +1.26(+3.85%) |
Mar 01, 2024 | 33.00 | 33.39 | 32.16 | 32.76 | 190,969 | -0.44(-1.33%) |
Feb 29, 2024 | 33.44 | 33.83 | 32.93 | 33.20 | 186,184 | +0.41(+1.25%) |
Feb 28, 2024 | 32.82 | 33.11 | 32.70 | 32.79 | 183,911 | -0.36(-1.07%) |
Feb 27, 2024 | 33.55 | 33.80 | 33.04 | 33.15 | 161,097 | -0.17(-0.51%) |
Feb 26, 2024 | 33.59 | 33.93 | 33.08 | 33.31 | 252,220 | -0.47(-1.38%) |
Feb 23, 2024 | 33.59 | 34.17 | 33.23 | 33.78 | 200,452 | +0.24(+0.71%) |
Feb 22, 2024 | 33.50 | 33.84 | 33.22 | 33.54 | 252,937 | -0.17(-0.50%) |
Feb 21, 2024 | 33.65 | 33.79 | 33.29 | 33.71 | 233,467 | +0.02(+0.06%) |
Feb 20, 2024 | 33.51 | 34.13 | 33.50 | 33.69 | 276,891 | -0.35(-1.02%) |
Feb 16, 2024 | 34.09 | 34.45 | 33.30 | 34.04 | 295,114 | -0.48(-1.40%) |
Feb 15, 2024 | 33.55 | 34.83 | 33.31 | 34.52 | 292,799 | +1.23(+3.69%) |
Feb 14, 2024 | 32.85 | 33.34 | 32.53 | 33.29 | 254,580 | +0.80(+2.47%) |
Feb 13, 2024 | 32.88 | 33.44 | 32.09 | 32.49 | 371,046 | -1.63(-4.79%) |
Feb 12, 2024 | 33.44 | 34.56 | 33.44 | 34.13 | 254,689 | +0.65(+1.95%) |
Feb 09, 2024 | 33.21 | 33.50 | 32.66 | 33.47 | 260,520 | +0.25(+0.74%) |
Feb 08, 2024 | 33.05 | 33.42 | 32.80 | 33.23 | 290,633 | -0.08(-0.24%) |
Feb 07, 2024 | 33.25 | 33.51 | 32.26 | 33.30 | 333,729 | +0.15(+0.45%) |
Feb 06, 2024 | 32.79 | 33.24 | 32.60 | 33.16 | 367,270 | +0.26(+0.78%) |
Feb 05, 2024 | 33.10 | 33.16 | 32.41 | 32.90 | 233,984 | -0.49(-1.48%) |
Feb 02, 2024 | 32.57 | 33.71 | 32.51 | 33.39 | 419,898 | +0.05(+0.15%) |
Feb 01, 2024 | 33.59 | 33.78 | 32.35 | 33.34 | 346,054 | -0.12(-0.36%) |
Jan 31, 2024 | 34.22 | 35.05 | 33.45 | 33.46 | 354,570 | -1.21(-3.48%) |
Jan 30, 2024 | 34.68 | 35.05 | 34.38 | 34.67 | 337,554 | -0.18(-0.51%) |
Jan 29, 2024 | 34.64 | 34.86 | 34.35 | 34.85 | 468,729 | +0.34(+0.98%) |
Jan 26, 2024 | 34.64 | 34.70 | 33.99 | 34.51 | 274,157 | -0.03(-0.09%) |
Jan 25, 2024 | 36.18 | 36.49 | 34.41 | 34.54 | 321,300 | -1.04(-2.92%) |
Jan 24, 2024 | 35.78 | 36.18 | 35.43 | 35.58 | 193,525 | +0.02(+0.06%) |
Jan 23, 2024 | 36.17 | 36.44 | 35.46 | 35.56 | 168,958 | -0.58(-1.62%) |
Jan 22, 2024 | 35.41 | 36.15 | 34.93 | 36.15 | 199,800 | +1.06(+3.02%) |
Jan 19, 2024 | 34.58 | 35.13 | 34.18 | 35.09 | 265,990 | +0.66(+1.93%) |
Jan 18, 2024 | 34.15 | 34.45 | 33.96 | 34.42 | 214,054 | +0.28(+0.81%) |
Jan 17, 2024 | 33.33 | 34.17 | 33.33 | 34.15 | 165,366 | +0.18(+0.52%) |
Jan 16, 2024 | 33.92 | 34.30 | 33.73 | 33.97 | 149,032 | -0.50(-1.46%) |
Jan 12, 2024 | 35.20 | 35.43 | 34.22 | 34.47 | 126,645 | -0.35(-0.99%) |
Jan 11, 2024 | 34.82 | 35.04 | 34.09 | 34.82 | 123,015 | -0.43(-1.21%) |
Jan 10, 2024 | 35.11 | 35.25 | 34.76 | 35.24 | 147,334 | -0.05(-0.14%) |
Jan 09, 2024 | 35.17 | 35.38 | 34.95 | 35.29 | 141,537 | -0.42(-1.16%) |
Jan 08, 2024 | 35.83 | 35.83 | 35.24 | 35.71 | 153,340 | -0.10(-0.28%) |
Jan 05, 2024 | 35.42 | 36.12 | 34.98 | 35.81 | 238,267 | +0.28(+0.78%) |
Jan 04, 2024 | 35.50 | 35.87 | 35.39 | 35.53 | 263,361 | +0.21(+0.59%) |
Jan 03, 2024 | 36.56 | 36.56 | 35.25 | 35.32 | 201,689 | -1.45(-3.96%) |