Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.41 | 33.30 | 33.14 | 33.16 | 723,897 | -0.34(-1.01%) |
Mar 27, 2024 | 32.87 | 33.65 | 32.83 | 33.50 | 592,167 | +0.86(+2.63%) |
Mar 26, 2024 | 33.22 | 33.24 | 32.58 | 32.64 | 570,917 | -0.38(-1.15%) |
Mar 25, 2024 | 33.38 | 33.53 | 32.82 | 33.02 | 666,881 | -0.32(-0.96%) |
Mar 22, 2024 | 33.92 | 34.29 | 33.20 | 33.34 | 832,721 | -0.74(-2.17%) |
Mar 21, 2024 | 34.20 | 34.81 | 34.00 | 34.08 | 653,857 | +0.04(+0.12%) |
Mar 20, 2024 | 33.80 | 34.37 | 33.80 | 34.04 | 1,054,452 | -0.17(-0.50%) |
Mar 19, 2024 | 33.82 | 34.57 | 33.70 | 34.21 | 822,258 | +0.32(+0.94%) |
Mar 18, 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 1,425,470 | -0.12(-0.35%) |
Mar 15, 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 11,735,701 | +0.38(+1.13%) |
Mar 14, 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 1,031,460 | -0.44(-1.29%) |
Mar 13, 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 828,398 | -0.66(-1.90%) |
Mar 12, 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 809,468 | -0.50(-1.42%) |
Mar 11, 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 679,949 | -0.47(-1.32%) |
Mar 08, 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 890,562 | -0.81(-2.22%) |
Mar 07, 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 869,545 | -0.82(-2.20%) |
Mar 06, 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 1,092,895 | +1.04(+2.87%) |
Mar 05, 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 718,991 | -0.27(-0.74%) |
Mar 04, 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 1,405,726 | +0.15(+0.41%) |
Mar 01, 2024 | 34.89 | 36.59 | 34.79 | 36.41 | 750,760 | +1.54(+4.42%) |
Feb 29, 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 894,881 | +0.01(+0.03%) |
Feb 28, 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 442,122 | +0.21(+0.61%) |
Feb 27, 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 515,168 | +0.13(+0.38%) |
Feb 26, 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 412,605 | +0.02(+0.06%) |
Feb 23, 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 421,282 | +0.13(+0.38%) |
Feb 22, 2024 | 34.00 | 34.45 | 33.56 | 34.37 | 402,691 | +0.56(+1.66%) |
Feb 21, 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 712,837 | +0.77(+2.33%) |
Feb 20, 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 581,495 | -0.88(-2.59%) |
Feb 16, 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 717,883 | -0.90(-2.58%) |
Feb 15, 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 549,549 | +0.14(+0.40%) |
Feb 14, 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 906,796 | +1.64(+4.96%) |
Feb 13, 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 905,467 | -2.09(-5.95%) |
Feb 12, 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 511,117 | +0.49(+1.41%) |
Feb 09, 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 516,905 | +0.38(+1.11%) |
Feb 08, 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 670,506 | +0.37(+1.09%) |
Feb 07, 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 579,508 | -0.10(-0.29%) |
Feb 06, 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 742,367 | -0.23(-0.67%) |
Feb 05, 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 913,081 | -0.55(-1.58%) |
Feb 02, 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 770,781 | +0.10(+0.29%) |
Feb 01, 2024 | 33.84 | 34.99 | 33.46 | 34.67 | 1,377,003 | +1.49(+4.49%) |
Jan 31, 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 2,330,116 | +0.23(+0.70%) |
Jan 30, 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 7,889,943 | -11.40(-25.70%) |
Jan 29, 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 1,520,826 | +1.40(+3.26%) |
Jan 26, 2024 | 44.34 | 44.54 | 42.91 | 42.95 | 729,946 | -1.07(-2.43%) |
Jan 25, 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 680,453 | +0.09(+0.20%) |
Jan 24, 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 394,904 | -0.36(-0.81%) |
Jan 23, 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 358,228 | -0.24(-0.54%) |
Jan 22, 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 563,382 | +1.08(+2.49%) |
Jan 19, 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 368,022 | +0.14(+0.32%) |
Jan 18, 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 361,670 | +0.54(+1.26%) |
Jan 17, 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 339,223 | -0.08(-0.19%) |
Jan 16, 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 386,474 | +0.50(+1.18%) |
Jan 12, 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 344,940 | -0.27(-0.63%) |
Jan 11, 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 556,904 | -1.05(-2.40%) |
Jan 10, 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 653,909 | +0.37(+0.85%) |
Jan 09, 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 686,968 | -0.84(-1.90%) |
Jan 08, 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 622,451 | +0.94(+2.18%) |
Jan 05, 2024 | 44.01 | 44.59 | 42.62 | 43.20 | 676,788 | -1.13(-2.55%) |
Jan 04, 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 469,879 | +0.08(+0.18%) |
Jan 03, 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 643,349 | +0.30(+0.68%) |