Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.73 | 32.81 | 31.98 | 32.24 | 682,818 | -0.49(-1.50%) |
Mar 27, 2024 | 31.93 | 32.74 | 31.66 | 32.73 | 618,048 | +1.17(+3.71%) |
Mar 26, 2024 | 32.15 | 32.33 | 31.52 | 31.56 | 784,729 | -0.31(-0.97%) |
Mar 25, 2024 | 31.33 | 31.89 | 31.15 | 31.87 | 659,472 | +0.22(+0.70%) |
Mar 22, 2024 | 31.70 | 31.98 | 31.52 | 31.65 | 694,926 | -0.02(-0.06%) |
Mar 21, 2024 | 32.37 | 32.56 | 31.60 | 31.67 | 1,121,796 | +0.06(+0.19%) |
Mar 20, 2024 | 30.93 | 31.69 | 30.63 | 31.61 | 678,037 | +0.58(+1.87%) |
Mar 19, 2024 | 30.81 | 31.30 | 30.53 | 31.03 | 763,255 | -0.01(-0.03%) |
Mar 18, 2024 | 31.62 | 31.93 | 31.01 | 31.04 | 1,045,183 | -0.21(-0.67%) |
Mar 15, 2024 | 31.11 | 31.64 | 30.89 | 31.25 | 2,475,317 | -0.21(-0.67%) |
Mar 14, 2024 | 32.62 | 32.93 | 31.18 | 31.46 | 1,667,522 | -1.62(-4.90%) |
Mar 13, 2024 | 33.70 | 33.99 | 32.73 | 33.08 | 775,269 | -0.95(-2.79%) |
Mar 12, 2024 | 33.71 | 34.22 | 33.22 | 34.03 | 766,303 | +0.48(+1.43%) |
Mar 11, 2024 | 33.94 | 34.23 | 33.08 | 33.55 | 999,714 | -1.27(-3.65%) |
Mar 08, 2024 | 36.36 | 36.68 | 34.66 | 34.82 | 1,010,815 | -1.19(-3.30%) |
Mar 07, 2024 | 35.55 | 36.92 | 35.42 | 36.01 | 1,074,553 | +0.93(+2.65%) |
Mar 06, 2024 | 33.36 | 35.39 | 33.26 | 35.08 | 1,262,947 | +2.36(+7.23%) |
Mar 05, 2024 | 33.08 | 33.49 | 32.26 | 32.72 | 771,820 | -0.76(-2.27%) |
Mar 04, 2024 | 33.48 | 33.93 | 33.18 | 33.47 | 947,789 | +0.48(+1.45%) |
Mar 01, 2024 | 31.27 | 33.40 | 31.15 | 33.00 | 1,038,581 | +2.05(+6.61%) |
Feb 29, 2024 | 30.62 | 31.06 | 30.43 | 30.95 | 805,538 | +0.67(+2.21%) |
Feb 28, 2024 | 29.94 | 30.41 | 29.75 | 30.28 | 610,401 | -0.16(-0.52%) |
Feb 27, 2024 | 30.80 | 30.83 | 30.33 | 30.44 | 508,715 | -0.21(-0.68%) |
Feb 26, 2024 | 30.88 | 30.97 | 30.43 | 30.65 | 570,813 | +0.13(+0.42%) |
Feb 23, 2024 | 30.86 | 30.86 | 30.40 | 30.52 | 508,517 | -0.26(-0.84%) |
Feb 22, 2024 | 30.96 | 30.96 | 30.31 | 30.78 | 934,519 | +0.73(+2.42%) |
Feb 21, 2024 | 29.34 | 30.07 | 29.21 | 30.05 | 648,112 | +0.37(+1.24%) |
Feb 20, 2024 | 29.74 | 29.85 | 29.28 | 29.68 | 1,037,837 | -0.26(-0.87%) |
Feb 16, 2024 | 30.51 | 30.60 | 29.78 | 29.94 | 720,148 | -0.53(-1.74%) |
Feb 15, 2024 | 30.76 | 30.80 | 30.20 | 30.47 | 718,097 | -0.02(-0.07%) |
Feb 14, 2024 | 30.45 | 30.70 | 30.02 | 30.49 | 635,961 | +0.64(+2.14%) |
Feb 13, 2024 | 29.97 | 30.42 | 29.39 | 29.85 | 1,340,577 | -1.54(-4.90%) |
Feb 12, 2024 | 31.29 | 31.77 | 31.01 | 31.39 | 860,017 | +0.26(+0.83%) |
Feb 09, 2024 | 30.35 | 31.29 | 30.01 | 31.13 | 992,578 | +1.03(+3.41%) |
Feb 08, 2024 | 29.74 | 30.73 | 29.60 | 30.10 | 1,512,694 | +0.59(+1.99%) |
Feb 07, 2024 | 30.89 | 30.89 | 29.43 | 29.51 | 1,354,306 | -1.11(-3.62%) |
Feb 06, 2024 | 31.33 | 31.33 | 28.77 | 30.62 | 2,477,636 | -1.62(-5.01%) |
Feb 05, 2024 | 32.00 | 32.51 | 31.72 | 32.24 | 1,750,387 | +0.35(+1.10%) |
Feb 02, 2024 | 31.46 | 32.18 | 31.44 | 31.89 | 920,430 | +0.01(+0.03%) |
Feb 01, 2024 | 31.74 | 31.97 | 31.23 | 31.88 | 803,824 | +0.29(+0.92%) |
Jan 31, 2024 | 32.66 | 32.66 | 31.43 | 31.59 | 929,774 | -1.56(-4.70%) |
Jan 30, 2024 | 32.85 | 33.22 | 32.81 | 33.15 | 745,935 | +0.16(+0.48%) |
Jan 29, 2024 | 32.60 | 33.05 | 32.50 | 32.99 | 558,835 | +0.44(+1.35%) |
Jan 26, 2024 | 33.22 | 33.30 | 32.49 | 32.55 | 591,689 | -1.20(-3.55%) |
Jan 25, 2024 | 33.96 | 34.29 | 33.35 | 33.74 | 855,122 | +0.58(+1.74%) |
Jan 24, 2024 | 33.65 | 33.94 | 32.99 | 33.16 | 710,399 | -0.14(-0.42%) |
Jan 23, 2024 | 33.32 | 33.71 | 33.03 | 33.30 | 749,858 | +0.19(+0.57%) |
Jan 22, 2024 | 32.98 | 33.39 | 32.89 | 33.12 | 739,521 | +0.56(+1.72%) |
Jan 19, 2024 | 32.25 | 32.62 | 31.60 | 32.56 | 773,604 | +0.69(+2.16%) |
Jan 18, 2024 | 31.41 | 31.99 | 31.33 | 31.87 | 772,692 | +1.33(+4.34%) |
Jan 17, 2024 | 30.09 | 30.64 | 29.81 | 30.54 | 937,328 | +0.01(+0.03%) |
Jan 16, 2024 | 29.87 | 30.54 | 29.63 | 30.53 | 1,028,778 | +0.48(+1.59%) |
Jan 12, 2024 | 30.52 | 30.62 | 29.76 | 30.05 | 689,447 | -0.24(-0.79%) |
Jan 11, 2024 | 30.18 | 30.38 | 29.58 | 30.29 | 807,284 | -0.04(-0.13%) |
Jan 10, 2024 | 30.63 | 30.69 | 29.74 | 30.33 | 665,871 | -0.34(-1.11%) |
Jan 09, 2024 | 30.34 | 30.93 | 30.21 | 30.67 | 798,413 | -0.25(-0.81%) |
Jan 08, 2024 | 30.43 | 31.21 | 30.27 | 30.92 | 1,085,092 | +0.71(+2.34%) |
Jan 05, 2024 | 30.14 | 30.45 | 29.97 | 30.21 | 825,038 | +0.02(+0.07%) |
Jan 04, 2024 | 30.40 | 30.66 | 30.00 | 30.19 | 968,179 | -0.49(-1.59%) |
Jan 03, 2024 | 31.36 | 31.36 | 30.51 | 30.68 | 967,194 | -1.25(-3.91%) |