Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.62 | 35.92 | 35.51 | 35.51 | 17,395 | -0.37(-1.03%) |
Mar 27, 2024 | 35.42 | 35.88 | 35.07 | 35.88 | 18,019 | +1.15(+3.31%) |
Mar 26, 2024 | 35.13 | 35.66 | 34.63 | 34.73 | 15,720 | +0.14(+0.40%) |
Mar 25, 2024 | 34.46 | 35.07 | 34.46 | 34.59 | 10,412 | -0.34(-0.97%) |
Mar 22, 2024 | 34.65 | 35.06 | 34.50 | 34.93 | 10,589 | -0.93(-2.59%) |
Mar 21, 2024 | 35.80 | 36.33 | 35.80 | 35.86 | 16,985 | +0.61(+1.73%) |
Mar 20, 2024 | 33.93 | 35.25 | 33.93 | 35.25 | 27,931 | +1.47(+4.35%) |
Mar 19, 2024 | 32.83 | 33.81 | 32.78 | 33.78 | 13,066 | +0.85(+2.57%) |
Mar 18, 2024 | 33.11 | 33.40 | 32.75 | 32.93 | 10,747 | +0.72(+2.23%) |
Mar 15, 2024 | 32.97 | 32.97 | 31.97 | 32.22 | 21,442 | -1.02(-3.06%) |
Mar 14, 2024 | 33.80 | 34.00 | 32.84 | 33.23 | 18,239 | -0.71(-2.09%) |
Mar 13, 2024 | 33.76 | 34.50 | 33.76 | 33.94 | 13,860 | -0.13(-0.38%) |
Mar 12, 2024 | 33.44 | 34.51 | 33.03 | 34.07 | 22,119 | +0.75(+2.24%) |
Mar 11, 2024 | 33.52 | 33.59 | 33.02 | 33.32 | 26,623 | -0.26(-0.77%) |
Mar 08, 2024 | 34.08 | 34.57 | 33.37 | 33.58 | 23,814 | -0.40(-1.17%) |
Mar 07, 2024 | 33.39 | 34.32 | 33.39 | 33.98 | 28,786 | +0.76(+2.28%) |
Mar 06, 2024 | 33.86 | 34.25 | 33.09 | 33.22 | 80,270 | -0.39(-1.16%) |
Mar 05, 2024 | 34.20 | 34.24 | 33.26 | 33.61 | 53,838 | -1.28(-3.66%) |
Mar 04, 2024 | 35.92 | 36.23 | 34.89 | 34.89 | 46,470 | -1.56(-4.27%) |
Mar 01, 2024 | 36.19 | 36.54 | 35.51 | 36.44 | 43,981 | +0.37(+1.02%) |
Feb 29, 2024 | 35.74 | 36.30 | 35.27 | 36.08 | 35,713 | +0.63(+1.77%) |
Feb 28, 2024 | 34.67 | 35.90 | 34.67 | 35.45 | 56,175 | +0.47(+1.34%) |
Feb 27, 2024 | 35.02 | 35.45 | 34.66 | 34.98 | 20,849 | +0.39(+1.12%) |
Feb 26, 2024 | 34.42 | 35.10 | 34.42 | 34.59 | 35,548 | +0.22(+0.64%) |
Feb 23, 2024 | 34.30 | 34.73 | 34.14 | 34.37 | 39,987 | -0.50(-1.43%) |
Feb 22, 2024 | 33.71 | 34.98 | 33.66 | 34.87 | 44,510 | +1.89(+5.75%) |
Feb 21, 2024 | 32.39 | 33.25 | 32.39 | 32.97 | 30,032 | +0.66(+2.04%) |
Feb 20, 2024 | 32.32 | 32.59 | 31.70 | 32.32 | 32,178 | -0.96(-2.88%) |
Feb 16, 2024 | 33.15 | 33.78 | 32.62 | 33.27 | 36,730 | -0.56(-1.65%) |
Feb 15, 2024 | 32.78 | 33.84 | 32.72 | 33.83 | 30,713 | +1.09(+3.32%) |
Feb 14, 2024 | 31.99 | 32.76 | 31.62 | 32.75 | 40,932 | +0.95(+2.98%) |
Feb 13, 2024 | 31.66 | 32.18 | 31.17 | 31.80 | 51,080 | -1.93(-5.73%) |
Feb 12, 2024 | 33.78 | 34.34 | 33.57 | 33.73 | 54,610 | -0.06(-0.18%) |
Feb 09, 2024 | 32.98 | 33.97 | 32.91 | 33.79 | 93,333 | +0.63(+1.89%) |
Feb 08, 2024 | 32.65 | 33.16 | 32.65 | 33.16 | 14,895 | +0.44(+1.34%) |
Feb 07, 2024 | 32.09 | 33.03 | 32.05 | 32.73 | 30,223 | +1.07(+3.37%) |
Feb 06, 2024 | 30.94 | 31.71 | 30.94 | 31.66 | 18,423 | +0.47(+1.50%) |
Feb 05, 2024 | 31.56 | 31.56 | 30.04 | 31.19 | 48,175 | -1.31(-4.02%) |
Feb 02, 2024 | 31.72 | 32.90 | 31.11 | 32.50 | 45,809 | +1.59(+5.13%) |
Feb 01, 2024 | 29.58 | 30.91 | 29.36 | 30.91 | 29,404 | +1.61(+5.48%) |
Jan 31, 2024 | 30.28 | 30.68 | 29.18 | 29.31 | 88,949 | -1.62(-5.22%) |
Jan 30, 2024 | 31.07 | 31.36 | 30.78 | 30.92 | 39,703 | -0.10(-0.32%) |
Jan 29, 2024 | 29.81 | 31.02 | 29.72 | 31.02 | 28,884 | +1.30(+4.36%) |
Jan 26, 2024 | 29.52 | 30.12 | 29.52 | 29.72 | 37,022 | +0.35(+1.19%) |
Jan 25, 2024 | 29.55 | 29.55 | 28.72 | 29.37 | 42,667 | -1.18(-3.85%) |
Jan 24, 2024 | 31.00 | 31.41 | 30.40 | 30.55 | 26,605 | -0.27(-0.87%) |
Jan 23, 2024 | 31.36 | 31.36 | 30.37 | 30.82 | 26,423 | -0.24(-0.77%) |
Jan 22, 2024 | 31.64 | 31.92 | 30.69 | 31.06 | 61,736 | -0.44(-1.39%) |
Jan 19, 2024 | 30.53 | 31.64 | 30.32 | 31.50 | 29,041 | +0.87(+2.83%) |
Jan 18, 2024 | 30.46 | 30.63 | 29.67 | 30.63 | 51,143 | +0.45(+1.49%) |
Jan 17, 2024 | 30.08 | 30.18 | 29.54 | 30.18 | 26,344 | -0.80(-2.57%) |
Jan 16, 2024 | 30.44 | 31.31 | 30.39 | 30.98 | 33,917 | -0.15(-0.48%) |
Jan 12, 2024 | 31.91 | 32.27 | 30.88 | 31.13 | 61,207 | -1.21(-3.73%) |
Jan 11, 2024 | 32.41 | 32.57 | 31.31 | 32.34 | 48,516 | -0.13(-0.40%) |
Jan 10, 2024 | 31.95 | 32.64 | 31.88 | 32.47 | 25,747 | +0.74(+2.33%) |
Jan 09, 2024 | 31.29 | 31.80 | 31.26 | 31.73 | 18,885 | -0.35(-1.09%) |
Jan 08, 2024 | 30.64 | 32.13 | 30.64 | 32.08 | 42,643 | +1.48(+4.82%) |
Jan 05, 2024 | 30.07 | 31.19 | 30.07 | 30.60 | 25,891 | +0.19(+0.62%) |
Jan 04, 2024 | 30.72 | 31.40 | 30.35 | 30.41 | 22,944 | -0.66(-2.12%) |
Jan 03, 2024 | 32.47 | 32.47 | 31.06 | 31.07 | 38,494 | -2.07(-6.26%) |