Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.15 | 35.12 | 34.90 | 34.96 | 231,802 | -0.19(-0.54%) |
Mar 27, 2024 | 35.17 | 35.25 | 35.00 | 35.15 | 346,325 | +0.08(+0.23%) |
Mar 26, 2024 | 35.10 | 35.40 | 34.92 | 35.07 | 310,268 | +0.13(+0.37%) |
Mar 25, 2024 | 34.94 | 35.39 | 34.90 | 34.94 | 349,015 | +0.05(+0.14%) |
Mar 22, 2024 | 35.00 | 35.11 | 34.89 | 34.89 | 323,991 | -0.08(-0.23%) |
Mar 21, 2024 | 35.00 | 35.25 | 34.90 | 34.97 | 521,011 | -0.03(-0.09%) |
Mar 20, 2024 | 34.97 | 35.20 | 34.89 | 35.00 | 338,173 | +0.01(+0.03%) |
Mar 19, 2024 | 34.92 | 35.34 | 34.92 | 34.99 | 261,456 | +0.05(+0.14%) |
Mar 18, 2024 | 35.00 | 35.22 | 34.90 | 34.94 | 539,707 | -0.06(-0.17%) |
Mar 15, 2024 | 34.84 | 35.18 | 34.84 | 35.00 | 1,624,041 | +0.01(+0.03%) |
Mar 14, 2024 | 35.30 | 35.40 | 34.90 | 34.99 | 513,511 | -0.36(-1.02%) |
Mar 13, 2024 | 35.25 | 35.50 | 35.20 | 35.35 | 596,959 | +0.11(+0.31%) |
Mar 12, 2024 | 35.25 | 35.33 | 35.00 | 35.24 | 412,669 | +0.08(+0.23%) |
Mar 11, 2024 | 35.50 | 35.65 | 35.16 | 35.16 | 280,024 | -0.38(-1.07%) |
Mar 08, 2024 | 35.75 | 35.80 | 35.36 | 35.54 | 582,645 | -0.23(-0.64%) |
Mar 07, 2024 | 35.90 | 35.90 | 35.65 | 35.77 | 398,349 | +0.06(+0.17%) |
Mar 06, 2024 | 35.68 | 36.00 | 35.60 | 35.71 | 749,507 | +0.13(+0.37%) |
Mar 05, 2024 | 35.62 | 35.85 | 35.08 | 35.58 | 758,736 | -0.06(-0.17%) |
Mar 04, 2024 | 35.46 | 35.70 | 34.25 | 35.64 | 2,333,758 | -0.81(-2.22%) |
Mar 01, 2024 | 36.63 | 37.10 | 36.40 | 36.45 | 341,726 | -0.18(-0.49%) |
Feb 29, 2024 | 36.97 | 37.45 | 36.50 | 36.63 | 815,953 | -0.37(-1.00%) |
Feb 28, 2024 | 39.22 | 39.27 | 36.17 | 37.00 | 1,264,628 | -2.56(-6.47%) |
Feb 27, 2024 | 38.78 | 39.79 | 38.33 | 39.56 | 502,643 | +0.87(+2.25%) |
Feb 26, 2024 | 38.21 | 38.99 | 37.90 | 38.69 | 228,329 | +0.41(+1.07%) |
Feb 23, 2024 | 38.05 | 38.56 | 38.00 | 38.28 | 441,718 | -0.05(-0.13%) |
Feb 22, 2024 | 38.17 | 38.81 | 38.11 | 38.33 | 229,418 | +0.05(+0.13%) |
Feb 21, 2024 | 37.87 | 38.50 | 37.83 | 38.28 | 174,157 | +0.22(+0.58%) |
Feb 20, 2024 | 37.51 | 38.10 | 37.40 | 38.06 | 307,390 | +0.38(+1.01%) |
Feb 16, 2024 | 37.80 | 38.19 | 37.58 | 37.68 | 154,356 | -0.31(-0.82%) |
Feb 15, 2024 | 37.78 | 38.58 | 37.59 | 37.99 | 397,237 | +0.42(+1.12%) |
Feb 14, 2024 | 37.71 | 37.89 | 37.35 | 37.57 | 225,511 | +0.32(+0.86%) |
Feb 13, 2024 | 37.06 | 37.49 | 37.05 | 37.25 | 375,190 | -0.62(-1.64%) |
Feb 12, 2024 | 37.68 | 38.00 | 37.07 | 37.87 | 364,780 | +0.47(+1.26%) |
Feb 09, 2024 | 37.23 | 38.00 | 37.00 | 37.40 | 352,217 | +0.14(+0.38%) |
Feb 08, 2024 | 37.75 | 38.17 | 37.05 | 37.26 | 740,200 | -0.49(-1.30%) |
Feb 07, 2024 | 38.71 | 38.95 | 37.62 | 37.75 | 368,917 | -0.85(-2.20%) |
Feb 06, 2024 | 38.35 | 38.71 | 37.94 | 38.60 | 255,469 | +0.21(+0.55%) |
Feb 05, 2024 | 37.00 | 38.39 | 36.88 | 38.39 | 417,703 | +1.12(+3.01%) |
Feb 02, 2024 | 37.68 | 38.11 | 37.27 | 37.27 | 252,285 | -0.70(-1.84%) |
Feb 01, 2024 | 38.72 | 39.00 | 37.70 | 37.97 | 620,678 | -0.56(-1.45%) |
Jan 31, 2024 | 38.61 | 38.83 | 38.12 | 38.53 | 511,218 | -0.22(-0.57%) |
Jan 30, 2024 | 37.71 | 38.78 | 37.41 | 38.75 | 706,886 | +0.75(+1.97%) |
Jan 29, 2024 | 37.58 | 38.11 | 37.21 | 38.00 | 681,791 | +0.40(+1.06%) |
Jan 26, 2024 | 37.65 | 38.34 | 37.54 | 37.60 | 632,344 | +0.10(+0.27%) |
Jan 25, 2024 | 36.30 | 37.61 | 36.20 | 37.50 | 2,438,242 | +1.25(+3.45%) |
Jan 24, 2024 | 36.95 | 36.98 | 36.25 | 36.25 | 1,097,804 | -0.05(-0.14%) |
Jan 23, 2024 | 35.50 | 37.18 | 34.95 | 36.30 | 11,375,485 | +2.97(+8.91%) |
Jan 22, 2024 | 34.03 | 35.00 | 32.80 | 33.33 | 340,948 | -0.43(-1.27%) |
Jan 19, 2024 | 33.07 | 35.24 | 32.42 | 33.76 | 737,854 | +1.00(+3.05%) |
Jan 18, 2024 | 33.43 | 33.45 | 32.04 | 32.76 | 452,551 | -0.56(-1.68%) |
Jan 17, 2024 | 34.43 | 34.55 | 32.18 | 33.32 | 583,687 | -1.68(-4.80%) |
Jan 16, 2024 | 34.09 | 35.14 | 33.36 | 35.00 | 278,117 | +0.10(+0.29%) |
Jan 12, 2024 | 37.30 | 38.39 | 34.44 | 34.90 | 669,845 | -2.10(-5.68%) |
Jan 11, 2024 | 36.27 | 37.07 | 35.00 | 37.00 | 380,510 | +0.08(+0.22%) |
Jan 10, 2024 | 36.18 | 37.10 | 35.73 | 36.92 | 378,880 | +0.62(+1.71%) |
Jan 09, 2024 | 35.49 | 36.85 | 35.10 | 36.30 | 279,365 | -0.05(-0.14%) |
Jan 08, 2024 | 35.09 | 36.35 | 32.04 | 36.35 | 933,853 | +0.87(+2.45%) |
Jan 05, 2024 | 36.33 | 36.69 | 34.71 | 35.48 | 935,093 | -1.55(-4.19%) |
Jan 04, 2024 | 38.41 | 39.40 | 36.56 | 37.03 | 914,344 | -1.22(-3.19%) |
Jan 03, 2024 | 38.37 | 38.62 | 36.65 | 38.25 | 588,839 | +0.21(+0.55%) |