Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 34.57 | 34.57 | 33.14 | 33.27 | 50,836 | -0.90(-2.63%) |
Mar 26, 2024 | 33.90 | 34.73 | 33.82 | 34.17 | 17,573 | +0.20(+0.59%) |
Mar 25, 2024 | 34.78 | 35.32 | 33.57 | 33.97 | 72,179 | -0.85(-2.44%) |
Mar 22, 2024 | 35.91 | 36.08 | 34.82 | 34.82 | 30,489 | -1.49(-4.10%) |
Mar 21, 2024 | 36.50 | 37.15 | 35.87 | 36.31 | 30,095 | -0.33(-0.90%) |
Mar 20, 2024 | 35.99 | 36.64 | 35.26 | 36.64 | 15,267 | +0.95(+2.66%) |
Mar 19, 2024 | 35.60 | 36.01 | 35.26 | 35.69 | 19,609 | -0.02(-0.06%) |
Mar 18, 2024 | 34.60 | 35.86 | 34.01 | 35.71 | 26,694 | +1.14(+3.30%) |
Mar 15, 2024 | 35.84 | 36.59 | 34.37 | 34.57 | 27,659 | -0.69(-1.96%) |
Mar 14, 2024 | 36.86 | 37.00 | 35.26 | 35.26 | 30,251 | -1.57(-4.26%) |
Mar 13, 2024 | 37.31 | 37.85 | 36.60 | 36.83 | 19,128 | -0.34(-0.91%) |
Mar 12, 2024 | 36.89 | 38.00 | 36.64 | 37.17 | 26,853 | +0.63(+1.72%) |
Mar 11, 2024 | 37.80 | 37.80 | 35.86 | 36.54 | 33,546 | -1.02(-2.72%) |
Mar 08, 2024 | 36.82 | 38.01 | 36.53 | 37.56 | 29,516 | +0.38(+1.02%) |
Mar 07, 2024 | 38.00 | 38.00 | 36.90 | 37.18 | 25,439 | -0.31(-0.83%) |
Mar 06, 2024 | 37.84 | 38.39 | 36.91 | 37.49 | 54,164 | -0.62(-1.63%) |
Mar 05, 2024 | 37.01 | 38.11 | 36.43 | 38.11 | 44,083 | +0.87(+2.33%) |
Mar 04, 2024 | 39.76 | 39.76 | 37.04 | 37.24 | 66,777 | -1.75(-4.49%) |
Mar 01, 2024 | 38.19 | 39.27 | 37.54 | 39.00 | 62,939 | +0.71(+1.85%) |
Feb 29, 2024 | 35.92 | 38.37 | 35.92 | 38.29 | 46,433 | +3.17(+9.02%) |
Feb 28, 2024 | 36.17 | 36.76 | 35.01 | 35.12 | 47,884 | -1.06(-2.94%) |
Feb 27, 2024 | 38.19 | 38.35 | 35.53 | 36.18 | 84,264 | -2.07(-5.40%) |
Feb 26, 2024 | 33.45 | 38.25 | 33.18 | 38.25 | 140,325 | +5.46(+16.66%) |
Feb 23, 2024 | 32.47 | 33.19 | 31.87 | 32.79 | 44,993 | +0.31(+0.97%) |
Feb 22, 2024 | 32.25 | 33.94 | 32.20 | 32.47 | 48,334 | -0.59(-1.79%) |
Feb 21, 2024 | 30.65 | 34.06 | 30.65 | 33.06 | 71,486 | -0.40(-1.21%) |
Feb 20, 2024 | 33.74 | 34.45 | 32.55 | 33.46 | 84,868 | -1.70(-4.84%) |
Feb 16, 2024 | 35.68 | 36.09 | 34.97 | 35.17 | 21,612 | -0.51(-1.43%) |
Feb 15, 2024 | 34.24 | 36.07 | 33.71 | 35.68 | 60,495 | +1.54(+4.50%) |
Feb 14, 2024 | 35.48 | 35.93 | 33.98 | 34.14 | 48,589 | -0.94(-2.69%) |
Feb 13, 2024 | 36.15 | 36.83 | 34.84 | 35.09 | 37,805 | -1.18(-3.26%) |
Feb 12, 2024 | 38.49 | 38.58 | 35.44 | 36.27 | 153,432 | -2.51(-6.47%) |
Feb 09, 2024 | 39.37 | 40.18 | 38.66 | 38.78 | 57,331 | -1.07(-2.69%) |
Feb 08, 2024 | 40.61 | 41.40 | 39.49 | 39.85 | 51,952 | -0.76(-1.87%) |
Feb 07, 2024 | 39.80 | 41.14 | 39.47 | 40.61 | 47,959 | +0.97(+2.46%) |
Feb 06, 2024 | 40.09 | 41.62 | 39.42 | 39.64 | 41,510 | -0.32(-0.81%) |
Feb 05, 2024 | 38.39 | 40.35 | 38.24 | 39.96 | 53,032 | +1.58(+4.13%) |
Feb 02, 2024 | 39.07 | 39.64 | 38.09 | 38.38 | 26,777 | -0.67(-1.71%) |
Feb 01, 2024 | 39.11 | 40.99 | 37.83 | 39.05 | 70,511 | -0.07(-0.18%) |
Jan 31, 2024 | 39.57 | 39.84 | 38.70 | 39.11 | 36,422 | -0.22(-0.55%) |
Jan 30, 2024 | 39.30 | 39.52 | 38.58 | 39.33 | 63,634 | +0.14(+0.35%) |
Jan 29, 2024 | 38.28 | 39.77 | 37.42 | 39.19 | 88,433 | +0.92(+2.39%) |
Jan 26, 2024 | 37.17 | 38.28 | 36.74 | 38.28 | 62,816 | +0.93(+2.48%) |
Jan 25, 2024 | 37.86 | 38.16 | 36.08 | 37.35 | 53,671 | -0.25(-0.65%) |
Jan 24, 2024 | 36.24 | 37.89 | 36.01 | 37.60 | 45,700 | +1.33(+3.66%) |
Jan 23, 2024 | 36.35 | 36.80 | 34.80 | 36.27 | 31,495 | +0.47(+1.32%) |
Jan 22, 2024 | 35.27 | 36.59 | 35.09 | 35.80 | 59,791 | -0.18(-0.49%) |
Jan 19, 2024 | 37.70 | 37.70 | 35.43 | 35.97 | 63,023 | -1.56(-4.17%) |
Jan 18, 2024 | 35.92 | 37.99 | 35.83 | 37.54 | 80,249 | +1.62(+4.52%) |
Jan 17, 2024 | 35.11 | 36.05 | 34.45 | 35.92 | 40,282 | +0.76(+2.16%) |
Jan 16, 2024 | 35.63 | 35.61 | 34.47 | 35.16 | 45,983 | -0.49(-1.38%) |
Jan 12, 2024 | 35.23 | 36.52 | 35.13 | 35.65 | 38,627 | +0.42(+1.20%) |
Jan 11, 2024 | 35.57 | 35.78 | 34.60 | 35.23 | 44,189 | -0.13(-0.36%) |
Jan 10, 2024 | 37.59 | 37.79 | 34.95 | 35.35 | 67,887 | -2.49(-6.58%) |
Jan 09, 2024 | 34.96 | 37.96 | 34.08 | 37.84 | 106,354 | +2.25(+6.33%) |
Jan 08, 2024 | 36.32 | 36.42 | 34.89 | 35.59 | 85,037 | -0.56(-1.55%) |
Jan 05, 2024 | 35.09 | 36.43 | 33.53 | 36.15 | 66,743 | +0.99(+2.83%) |
Jan 04, 2024 | 34.39 | 35.42 | 34.03 | 35.16 | 57,149 | +1.22(+3.60%) |
Jan 03, 2024 | 33.48 | 34.98 | 33.23 | 33.94 | 94,625 | +0.83(+2.50%) |