Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 36.84 | 36.91 | 36.47 | 36.61 | 420,095 | -0.05(-0.14%) |
Mar 26, 2024 | 37.30 | 37.33 | 36.64 | 36.66 | 938,935 | -0.73(-1.95%) |
Mar 25, 2024 | 37.43 | 38.00 | 37.36 | 37.39 | 485,470 | -0.04(-0.11%) |
Mar 22, 2024 | 37.55 | 37.59 | 36.61 | 37.43 | 874,836 | -0.13(-0.35%) |
Mar 21, 2024 | 37.82 | 38.11 | 37.47 | 37.56 | 1,627,005 | -0.29(-0.77%) |
Mar 20, 2024 | 38.34 | 38.87 | 37.50 | 37.85 | 3,816,268 | +0.63(+1.69%) |
Mar 19, 2024 | 33.71 | 37.54 | 33.60 | 37.22 | 3,288,866 | +3.42(+10.12%) |
Mar 18, 2024 | 34.18 | 34.23 | 33.45 | 33.80 | 338,806 | -0.37(-1.08%) |
Mar 15, 2024 | 34.40 | 34.74 | 34.14 | 34.17 | 441,803 | -0.29(-0.84%) |
Mar 14, 2024 | 35.01 | 35.28 | 34.21 | 34.46 | 418,452 | -0.66(-1.88%) |
Mar 13, 2024 | 33.90 | 35.16 | 33.87 | 35.12 | 740,896 | +1.22(+3.60%) |
Mar 12, 2024 | 33.63 | 34.00 | 33.47 | 33.90 | 510,645 | +0.50(+1.50%) |
Mar 11, 2024 | 33.46 | 33.55 | 32.94 | 33.40 | 3,969,095 | -0.19(-0.56%) |
Mar 08, 2024 | 33.92 | 34.10 | 33.45 | 33.59 | 313,535 | -0.33(-0.96%) |
Mar 07, 2024 | 33.99 | 34.32 | 33.89 | 33.91 | 353,645 | +0.07(+0.20%) |
Mar 06, 2024 | 33.72 | 34.09 | 33.63 | 33.84 | 413,486 | +0.18(+0.53%) |
Mar 05, 2024 | 33.90 | 34.26 | 33.65 | 33.66 | 603,980 | -0.35(-1.04%) |
Mar 04, 2024 | 33.97 | 34.47 | 33.92 | 34.02 | 423,888 | -0.10(-0.29%) |
Mar 01, 2024 | 34.50 | 34.72 | 34.01 | 34.12 | 732,312 | -0.22(-0.63%) |
Feb 29, 2024 | 34.64 | 34.64 | 33.83 | 34.34 | 1,183,213 | -0.08(-0.23%) |
Feb 28, 2024 | 33.91 | 34.52 | 33.57 | 34.41 | 420,622 | +0.19(+0.55%) |
Feb 27, 2024 | 34.49 | 34.62 | 33.99 | 34.23 | 575,525 | -0.20(-0.57%) |
Feb 26, 2024 | 34.92 | 34.98 | 34.37 | 34.42 | 701,428 | -0.53(-1.52%) |
Feb 23, 2024 | 35.00 | 35.29 | 34.68 | 34.96 | 538,879 | -0.06(-0.17%) |
Feb 22, 2024 | 34.86 | 35.13 | 34.26 | 35.02 | 558,579 | +0.35(+1.02%) |
Feb 21, 2024 | 34.68 | 36.09 | 34.34 | 34.66 | 1,277,282 | +1.27(+3.81%) |
Feb 20, 2024 | 33.79 | 33.88 | 33.30 | 33.39 | 768,014 | -0.66(-1.94%) |
Feb 16, 2024 | 34.12 | 34.32 | 33.92 | 34.05 | 344,696 | -0.18(-0.52%) |
Feb 15, 2024 | 34.23 | 34.43 | 33.68 | 34.23 | 533,267 | +0.36(+1.08%) |
Feb 14, 2024 | 33.43 | 33.89 | 33.37 | 33.86 | 365,180 | +0.71(+2.14%) |
Feb 13, 2024 | 33.42 | 33.54 | 32.87 | 33.15 | 572,041 | -1.00(-2.92%) |
Feb 12, 2024 | 33.75 | 34.28 | 33.66 | 34.15 | 827,603 | +0.40(+1.20%) |
Feb 09, 2024 | 33.48 | 33.83 | 33.29 | 33.74 | 351,577 | +0.30(+0.88%) |
Feb 08, 2024 | 33.52 | 33.73 | 33.14 | 33.45 | 394,110 | +0.07(+0.21%) |
Feb 07, 2024 | 33.07 | 33.44 | 33.03 | 33.38 | 655,044 | +0.25(+0.74%) |
Feb 06, 2024 | 32.74 | 33.49 | 32.74 | 33.13 | 775,099 | +0.40(+1.24%) |
Feb 05, 2024 | 32.97 | 33.13 | 32.28 | 32.73 | 466,531 | -0.48(-1.45%) |
Feb 02, 2024 | 33.24 | 33.29 | 32.89 | 33.21 | 331,992 | -0.19(-0.56%) |
Feb 01, 2024 | 32.84 | 33.74 | 32.84 | 33.40 | 593,650 | +0.86(+2.64%) |
Jan 31, 2024 | 33.34 | 33.66 | 32.36 | 32.54 | 764,294 | -0.88(-2.63%) |
Jan 30, 2024 | 32.85 | 33.43 | 32.72 | 33.42 | 638,194 | +0.40(+1.22%) |
Jan 29, 2024 | 32.96 | 33.30 | 32.79 | 33.01 | 1,270,084 | +0.13(+0.39%) |
Jan 26, 2024 | 32.35 | 33.10 | 32.27 | 32.89 | 707,175 | +0.75(+2.33%) |
Jan 25, 2024 | 32.01 | 32.17 | 31.68 | 32.14 | 834,987 | +0.44(+1.40%) |
Jan 24, 2024 | 32.04 | 32.16 | 31.68 | 31.69 | 1,280,085 | -0.08(-0.25%) |
Jan 23, 2024 | 31.96 | 32.09 | 31.55 | 31.77 | 558,418 | -0.17(-0.52%) |
Jan 22, 2024 | 31.77 | 32.08 | 31.67 | 31.94 | 671,417 | +0.30(+0.93%) |
Jan 19, 2024 | 31.60 | 31.71 | 30.78 | 31.64 | 626,351 | -0.01(-0.03%) |
Jan 18, 2024 | 31.27 | 31.71 | 31.27 | 31.65 | 568,665 | +0.49(+1.58%) |
Jan 17, 2024 | 30.46 | 31.18 | 30.40 | 31.16 | 751,866 | +0.29(+0.93%) |
Jan 16, 2024 | 30.64 | 30.89 | 30.24 | 30.88 | 1,247,193 | -0.13(-0.41%) |
Jan 12, 2024 | 31.16 | 31.28 | 30.66 | 31.00 | 1,197,198 | -0.10(-0.32%) |
Jan 11, 2024 | 31.28 | 31.34 | 30.50 | 31.10 | 937,037 | +0.09(+0.29%) |
Jan 10, 2024 | 31.06 | 31.28 | 30.87 | 31.01 | 661,619 | +0.02(+0.06%) |
Jan 09, 2024 | 30.91 | 31.10 | 30.50 | 30.99 | 870,200 | -0.06(-0.19%) |
Jan 08, 2024 | 31.42 | 31.48 | 30.99 | 31.05 | 971,359 | -0.31(-0.97%) |
Jan 05, 2024 | 31.22 | 31.84 | 31.07 | 31.36 | 1,415,557 | -0.33(-1.03%) |
Jan 04, 2024 | 31.94 | 32.07 | 31.55 | 31.68 | 1,136,944 | -0.27(-0.83%) |
Jan 03, 2024 | 31.65 | 32.05 | 31.49 | 31.95 | 864,171 | +0.00(+0.00%) |