Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.85 | 34.47 | 33.65 | 34.30 | 579,729 | +0.46(+1.36%) |
Mar 27, 2024 | 34.50 | 34.80 | 33.53 | 33.84 | 397,410 | -0.25(-0.73%) |
Mar 26, 2024 | 34.75 | 34.76 | 34.06 | 34.09 | 576,667 | -0.65(-1.87%) |
Mar 25, 2024 | 34.32 | 35.15 | 34.25 | 34.74 | 500,094 | +0.27(+0.78%) |
Mar 22, 2024 | 35.23 | 35.34 | 34.01 | 34.47 | 773,721 | -0.76(-2.16%) |
Mar 21, 2024 | 36.92 | 37.00 | 35.10 | 35.23 | 983,865 | +0.32(+0.92%) |
Mar 20, 2024 | 34.46 | 35.24 | 34.09 | 34.91 | 379,321 | +0.41(+1.19%) |
Mar 19, 2024 | 34.44 | 34.68 | 34.00 | 34.50 | 733,046 | -0.13(-0.38%) |
Mar 18, 2024 | 33.13 | 34.77 | 33.13 | 34.63 | 638,135 | +1.45(+4.37%) |
Mar 15, 2024 | 33.10 | 33.35 | 32.78 | 33.18 | 2,022,453 | -0.22(-0.66%) |
Mar 14, 2024 | 33.69 | 33.69 | 32.65 | 33.40 | 718,084 | -0.40(-1.18%) |
Mar 13, 2024 | 34.34 | 34.73 | 33.72 | 33.80 | 623,171 | -0.54(-1.57%) |
Mar 12, 2024 | 34.47 | 34.74 | 34.04 | 34.34 | 828,686 | -0.22(-0.64%) |
Mar 11, 2024 | 35.38 | 35.63 | 34.13 | 34.56 | 1,853,449 | -0.99(-2.78%) |
Mar 08, 2024 | 36.50 | 36.81 | 35.50 | 35.55 | 2,307,177 | -0.37(-1.03%) |
Mar 07, 2024 | 36.21 | 36.51 | 35.83 | 35.92 | 1,005,313 | +0.11(+0.31%) |
Mar 06, 2024 | 36.25 | 36.59 | 34.73 | 35.81 | 1,432,395 | -0.09(-0.25%) |
Mar 05, 2024 | 36.31 | 36.69 | 35.65 | 35.90 | 2,954,928 | -1.88(-4.98%) |
Mar 04, 2024 | 38.26 | 38.73 | 37.38 | 37.78 | 394,399 | -0.37(-0.97%) |
Mar 01, 2024 | 39.49 | 39.63 | 38.06 | 38.15 | 382,957 | -1.08(-2.75%) |
Feb 29, 2024 | 39.13 | 40.03 | 38.64 | 39.23 | 553,641 | +0.48(+1.24%) |
Feb 28, 2024 | 38.43 | 39.02 | 38.03 | 38.75 | 366,981 | -0.09(-0.23%) |
Feb 27, 2024 | 40.42 | 40.68 | 38.66 | 38.84 | 441,888 | -1.32(-3.29%) |
Feb 26, 2024 | 41.59 | 42.10 | 39.93 | 40.16 | 552,006 | -1.66(-3.97%) |
Feb 23, 2024 | 41.35 | 42.50 | 41.13 | 41.82 | 540,534 | +0.61(+1.48%) |
Feb 22, 2024 | 41.75 | 42.07 | 40.98 | 41.21 | 452,347 | +0.82(+2.03%) |
Feb 21, 2024 | 40.40 | 40.76 | 39.99 | 40.39 | 528,892 | -0.68(-1.66%) |
Feb 20, 2024 | 42.55 | 42.81 | 40.77 | 41.07 | 437,893 | -1.76(-4.11%) |
Feb 16, 2024 | 42.69 | 43.46 | 42.17 | 42.83 | 418,815 | +0.20(+0.47%) |
Feb 15, 2024 | 42.35 | 42.70 | 41.55 | 42.63 | 359,318 | +0.80(+1.91%) |
Feb 14, 2024 | 40.59 | 42.16 | 40.31 | 41.83 | 434,830 | +1.60(+3.98%) |
Feb 13, 2024 | 40.65 | 41.71 | 40.11 | 40.23 | 638,507 | -1.67(-3.99%) |
Feb 12, 2024 | 41.37 | 41.95 | 40.93 | 41.90 | 498,328 | +0.40(+0.96%) |
Feb 09, 2024 | 41.32 | 42.33 | 40.69 | 41.50 | 636,876 | +0.95(+2.34%) |
Feb 08, 2024 | 39.91 | 40.73 | 39.21 | 40.55 | 759,001 | +1.00(+2.53%) |
Feb 07, 2024 | 42.30 | 43.67 | 39.15 | 39.55 | 1,263,041 | -4.92(-11.06%) |
Feb 06, 2024 | 44.58 | 45.13 | 43.62 | 44.47 | 487,287 | -0.35(-0.78%) |
Feb 05, 2024 | 45.22 | 45.36 | 44.04 | 44.82 | 387,286 | -0.27(-0.60%) |
Feb 02, 2024 | 43.49 | 45.20 | 42.93 | 45.09 | 383,408 | +1.40(+3.20%) |
Feb 01, 2024 | 43.48 | 43.78 | 42.62 | 43.69 | 297,034 | +0.61(+1.42%) |
Jan 31, 2024 | 44.62 | 44.97 | 43.07 | 43.08 | 441,235 | -1.90(-4.22%) |
Jan 30, 2024 | 44.70 | 45.31 | 44.52 | 44.98 | 291,399 | +0.15(+0.33%) |
Jan 29, 2024 | 44.52 | 45.11 | 44.24 | 44.83 | 285,147 | +0.52(+1.17%) |
Jan 26, 2024 | 44.25 | 44.50 | 43.76 | 44.31 | 462,295 | +0.20(+0.45%) |
Jan 25, 2024 | 45.00 | 45.00 | 43.79 | 44.11 | 642,381 | -0.38(-0.85%) |
Jan 24, 2024 | 45.29 | 45.29 | 44.27 | 44.49 | 359,520 | -0.13(-0.29%) |
Jan 23, 2024 | 44.73 | 45.43 | 43.77 | 44.62 | 471,429 | +1.08(+2.48%) |
Jan 22, 2024 | 44.83 | 45.16 | 43.43 | 43.54 | 697,147 | -0.49(-1.11%) |
Jan 19, 2024 | 43.98 | 44.11 | 43.12 | 44.03 | 455,224 | +0.60(+1.38%) |
Jan 18, 2024 | 43.09 | 43.59 | 42.11 | 43.43 | 366,329 | +0.98(+2.31%) |
Jan 17, 2024 | 42.56 | 42.56 | 41.27 | 42.45 | 410,296 | -0.50(-1.16%) |
Jan 16, 2024 | 41.17 | 42.99 | 40.96 | 42.95 | 732,730 | +1.59(+3.84%) |
Jan 12, 2024 | 40.71 | 42.36 | 40.58 | 41.36 | 687,534 | +1.15(+2.86%) |
Jan 11, 2024 | 39.84 | 40.39 | 38.75 | 40.21 | 419,022 | +0.34(+0.85%) |
Jan 10, 2024 | 37.32 | 39.89 | 37.09 | 39.87 | 670,306 | +2.90(+7.84%) |
Jan 09, 2024 | 36.27 | 37.33 | 36.24 | 36.97 | 255,710 | +0.07(+0.19%) |
Jan 08, 2024 | 35.28 | 37.05 | 35.20 | 36.90 | 407,895 | +1.83(+5.22%) |
Jan 05, 2024 | 36.07 | 36.75 | 35.04 | 35.07 | 397,726 | -1.38(-3.79%) |
Jan 04, 2024 | 36.32 | 36.83 | 36.15 | 36.45 | 251,477 | +0.00(+0.00%) |
Jan 03, 2024 | 36.65 | 37.08 | 36.14 | 36.45 | 307,629 | -0.26(-0.71%) |