Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.51 | 35.89 | 35.32 | 35.75 | 9,537 | +0.15(+0.42%) |
Mar 27, 2024 | 35.07 | 35.60 | 34.80 | 35.60 | 11,216 | +0.87(+2.51%) |
Mar 26, 2024 | 34.97 | 35.09 | 34.73 | 34.73 | 3,505 | +0.33(+0.96%) |
Mar 25, 2024 | 34.90 | 34.92 | 34.40 | 34.40 | 4,614 | -0.52(-1.49%) |
Mar 22, 2024 | 35.37 | 35.37 | 34.92 | 34.92 | 3,646 | -0.66(-1.85%) |
Mar 21, 2024 | 35.82 | 36.19 | 35.58 | 35.58 | 11,134 | -0.06(-0.17%) |
Mar 20, 2024 | 34.92 | 35.64 | 34.65 | 35.64 | 37,018 | +0.60(+1.71%) |
Mar 19, 2024 | 34.45 | 35.12 | 34.45 | 35.04 | 12,879 | +0.57(+1.65%) |
Mar 18, 2024 | 35.33 | 35.33 | 34.47 | 34.47 | 13,793 | -0.87(-2.46%) |
Mar 15, 2024 | 35.16 | 35.49 | 35.16 | 35.34 | 4,314 | +0.47(+1.35%) |
Mar 14, 2024 | 35.97 | 35.97 | 34.49 | 34.87 | 21,707 | -1.09(-3.03%) |
Mar 13, 2024 | 36.00 | 36.02 | 35.77 | 35.96 | 5,334 | +0.40(+1.12%) |
Mar 12, 2024 | 35.72 | 35.76 | 35.41 | 35.56 | 6,664 | -0.29(-0.80%) |
Mar 11, 2024 | 37.08 | 37.08 | 35.72 | 35.85 | 13,696 | -0.79(-2.15%) |
Mar 08, 2024 | 36.95 | 37.44 | 36.36 | 36.64 | 16,062 | -0.36(-0.98%) |
Mar 07, 2024 | 37.55 | 37.55 | 37.00 | 37.00 | 9,808 | -0.39(-1.05%) |
Mar 06, 2024 | 37.65 | 37.71 | 37.19 | 37.39 | 11,527 | +0.17(+0.47%) |
Mar 05, 2024 | 37.37 | 37.62 | 37.05 | 37.22 | 7,740 | -0.42(-1.12%) |
Mar 04, 2024 | 38.80 | 38.80 | 37.51 | 37.64 | 11,377 | -0.43(-1.12%) |
Mar 01, 2024 | 37.46 | 38.39 | 37.24 | 38.07 | 13,713 | +1.02(+2.75%) |
Feb 29, 2024 | 38.58 | 38.58 | 36.93 | 37.05 | 10,587 | -0.95(-2.50%) |
Feb 28, 2024 | 38.43 | 38.73 | 37.98 | 38.00 | 20,445 | -0.69(-1.77%) |
Feb 27, 2024 | 37.09 | 38.73 | 37.09 | 38.69 | 48,811 | +2.25(+6.16%) |
Feb 26, 2024 | 35.70 | 36.44 | 35.70 | 36.44 | 8,936 | +0.82(+2.30%) |
Feb 23, 2024 | 35.20 | 35.83 | 35.20 | 35.62 | 11,667 | +0.38(+1.06%) |
Feb 22, 2024 | 34.99 | 35.49 | 34.77 | 35.24 | 5,960 | +0.40(+1.16%) |
Feb 21, 2024 | 35.07 | 35.07 | 34.64 | 34.84 | 4,514 | -0.21(-0.61%) |
Feb 20, 2024 | 35.77 | 35.91 | 34.94 | 35.05 | 11,690 | -1.17(-3.22%) |
Feb 16, 2024 | 36.02 | 36.28 | 35.77 | 36.22 | 5,697 | +0.22(+0.62%) |
Feb 15, 2024 | 35.86 | 36.09 | 35.66 | 35.99 | 6,729 | +0.48(+1.34%) |
Feb 14, 2024 | 35.12 | 35.62 | 35.05 | 35.52 | 21,791 | +0.80(+2.31%) |
Feb 13, 2024 | 35.29 | 35.33 | 34.46 | 34.72 | 9,509 | -1.61(-4.44%) |
Feb 12, 2024 | 35.75 | 36.45 | 35.75 | 36.33 | 52,560 | +0.83(+2.33%) |
Feb 09, 2024 | 35.00 | 35.59 | 35.00 | 35.50 | 23,032 | +0.90(+2.59%) |
Feb 08, 2024 | 34.18 | 34.70 | 34.18 | 34.61 | 49,173 | +0.52(+1.52%) |
Feb 07, 2024 | 33.98 | 34.27 | 33.95 | 34.09 | 5,466 | -0.25(-0.72%) |
Feb 06, 2024 | 34.05 | 34.34 | 33.90 | 34.34 | 25,259 | +0.48(+1.40%) |
Feb 05, 2024 | 33.26 | 33.91 | 33.22 | 33.86 | 11,254 | +0.37(+1.10%) |
Feb 02, 2024 | 33.59 | 33.62 | 33.13 | 33.49 | 7,107 | -0.49(-1.44%) |
Feb 01, 2024 | 33.36 | 34.10 | 33.36 | 33.98 | 4,131 | +0.79(+2.39%) |
Jan 31, 2024 | 33.30 | 33.90 | 33.19 | 33.19 | 35,442 | -0.10(-0.29%) |
Jan 30, 2024 | 33.72 | 33.72 | 33.05 | 33.28 | 3,507 | -0.60(-1.76%) |
Jan 29, 2024 | 32.91 | 33.88 | 32.54 | 33.88 | 8,879 | +1.08(+3.30%) |
Jan 26, 2024 | 32.97 | 32.97 | 32.73 | 32.80 | 11,840 | +0.03(+0.10%) |
Jan 25, 2024 | 32.80 | 33.05 | 32.69 | 32.77 | 5,447 | +0.29(+0.88%) |
Jan 24, 2024 | 33.20 | 33.20 | 32.39 | 32.48 | 6,955 | -0.18(-0.56%) |
Jan 23, 2024 | 32.87 | 32.87 | 32.24 | 32.66 | 7,138 | +0.20(+0.63%) |
Jan 22, 2024 | 31.84 | 32.46 | 31.84 | 32.46 | 7,265 | +0.66(+2.08%) |
Jan 19, 2024 | 31.83 | 31.88 | 31.19 | 31.80 | 9,380 | +0.29(+0.91%) |
Jan 18, 2024 | 31.56 | 31.58 | 31.34 | 31.51 | 2,839 | -0.48(-1.50%) |
Jan 17, 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 5,338 | -0.19(-0.59%) |
Jan 16, 2024 | 32.44 | 32.44 | 31.84 | 32.18 | 18,006 | -0.27(-0.82%) |
Jan 12, 2024 | 32.77 | 32.99 | 32.37 | 32.45 | 6,160 | +0.09(+0.29%) |
Jan 11, 2024 | 32.44 | 32.60 | 32.05 | 32.36 | 9,706 | -0.51(-1.55%) |
Jan 10, 2024 | 33.27 | 33.28 | 32.67 | 32.87 | 10,475 | -0.50(-1.50%) |
Jan 09, 2024 | 32.84 | 33.55 | 32.84 | 33.37 | 8,467 | +0.07(+0.20%) |
Jan 08, 2024 | 31.75 | 33.30 | 31.57 | 33.30 | 10,936 | +1.34(+4.20%) |
Jan 05, 2024 | 32.39 | 32.39 | 31.77 | 31.95 | 8,902 | -0.69(-2.13%) |
Jan 04, 2024 | 32.38 | 32.85 | 32.27 | 32.65 | 2,413 | +0.37(+1.15%) |
Jan 03, 2024 | 32.65 | 32.76 | 32.19 | 32.28 | 8,511 | -0.52(-1.59%) |