Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.46 | 39.61 | 38.40 | 39.17 | 214,146 | +0.80(+2.08%) |
Mar 27, 2024 | 37.60 | 38.61 | 37.60 | 38.37 | 250,027 | +1.23(+3.31%) |
Mar 26, 2024 | 38.01 | 38.12 | 37.08 | 37.14 | 143,248 | -0.56(-1.49%) |
Mar 25, 2024 | 38.11 | 39.02 | 37.57 | 37.70 | 138,464 | -0.41(-1.08%) |
Mar 22, 2024 | 39.39 | 39.39 | 38.11 | 38.11 | 120,882 | -1.31(-3.32%) |
Mar 21, 2024 | 39.76 | 40.00 | 38.95 | 39.42 | 197,867 | +0.46(+1.18%) |
Mar 20, 2024 | 37.82 | 39.48 | 37.57 | 38.96 | 166,353 | +0.75(+1.96%) |
Mar 19, 2024 | 36.21 | 38.29 | 36.20 | 38.21 | 223,566 | +1.74(+4.77%) |
Mar 18, 2024 | 37.54 | 37.54 | 36.30 | 36.47 | 209,501 | -1.13(-3.01%) |
Mar 15, 2024 | 38.11 | 38.48 | 37.45 | 37.60 | 828,052 | -0.88(-2.29%) |
Mar 14, 2024 | 39.20 | 39.48 | 37.72 | 38.48 | 257,358 | -1.15(-2.90%) |
Mar 13, 2024 | 40.15 | 40.50 | 38.91 | 39.63 | 209,759 | -0.83(-2.05%) |
Mar 12, 2024 | 41.08 | 41.32 | 39.70 | 40.46 | 393,797 | -0.87(-2.11%) |
Mar 11, 2024 | 37.99 | 41.77 | 37.80 | 41.33 | 433,062 | +3.86(+10.30%) |
Mar 08, 2024 | 37.72 | 38.09 | 36.98 | 37.47 | 150,984 | +0.44(+1.19%) |
Mar 07, 2024 | 36.61 | 37.41 | 36.61 | 37.03 | 189,036 | +0.94(+2.60%) |
Mar 06, 2024 | 36.60 | 37.03 | 36.01 | 36.09 | 153,199 | -0.01(-0.03%) |
Mar 05, 2024 | 37.30 | 37.64 | 36.08 | 36.10 | 140,177 | -1.72(-4.55%) |
Mar 04, 2024 | 38.45 | 38.61 | 37.80 | 37.82 | 216,139 | -0.20(-0.53%) |
Mar 01, 2024 | 42.44 | 42.72 | 37.55 | 38.02 | 341,252 | -3.36(-8.12%) |
Feb 29, 2024 | 37.75 | 42.15 | 36.53 | 41.38 | 637,271 | +8.37(+25.36%) |
Feb 28, 2024 | 32.54 | 33.46 | 32.54 | 33.01 | 126,639 | -0.04(-0.12%) |
Feb 27, 2024 | 32.83 | 33.33 | 32.73 | 33.05 | 121,182 | +0.61(+1.88%) |
Feb 26, 2024 | 32.09 | 33.18 | 31.78 | 32.44 | 91,202 | +0.15(+0.46%) |
Feb 23, 2024 | 32.30 | 33.21 | 31.75 | 32.29 | 113,804 | -0.02(-0.06%) |
Feb 22, 2024 | 32.95 | 33.09 | 32.20 | 32.31 | 96,675 | -0.60(-1.82%) |
Feb 21, 2024 | 32.96 | 33.17 | 32.51 | 32.91 | 130,428 | -0.17(-0.51%) |
Feb 20, 2024 | 32.97 | 33.74 | 32.80 | 33.08 | 123,328 | -0.60(-1.78%) |
Feb 16, 2024 | 33.90 | 34.69 | 33.53 | 33.68 | 106,749 | -0.72(-2.09%) |
Feb 15, 2024 | 33.41 | 34.41 | 33.26 | 34.40 | 119,341 | +1.39(+4.21%) |
Feb 14, 2024 | 32.76 | 33.42 | 32.23 | 33.01 | 98,161 | +1.03(+3.22%) |
Feb 13, 2024 | 33.07 | 33.40 | 31.41 | 31.98 | 187,852 | -3.10(-8.84%) |
Feb 12, 2024 | 33.65 | 35.50 | 33.65 | 35.08 | 211,817 | +1.55(+4.62%) |
Feb 09, 2024 | 33.06 | 33.93 | 32.95 | 33.53 | 129,577 | +0.60(+1.82%) |
Feb 08, 2024 | 31.59 | 33.27 | 31.45 | 32.93 | 178,997 | +1.34(+4.24%) |
Feb 07, 2024 | 32.13 | 32.25 | 31.22 | 31.59 | 135,442 | -0.49(-1.53%) |
Feb 06, 2024 | 31.12 | 32.56 | 30.94 | 32.08 | 112,353 | +0.92(+2.95%) |
Feb 05, 2024 | 30.66 | 31.57 | 29.91 | 31.16 | 206,112 | -0.09(-0.29%) |
Feb 02, 2024 | 30.91 | 31.61 | 30.75 | 31.25 | 130,743 | +0.00(+0.00%) |
Feb 01, 2024 | 29.56 | 31.26 | 29.56 | 31.25 | 147,823 | +2.04(+6.98%) |
Jan 31, 2024 | 30.71 | 30.85 | 29.20 | 29.21 | 171,145 | -1.62(-5.25%) |
Jan 30, 2024 | 31.58 | 31.92 | 30.66 | 30.83 | 68,696 | -1.06(-3.32%) |
Jan 29, 2024 | 30.49 | 32.00 | 30.09 | 31.89 | 156,859 | +1.39(+4.56%) |
Jan 26, 2024 | 31.15 | 31.64 | 30.15 | 30.50 | 111,069 | -0.25(-0.81%) |
Jan 25, 2024 | 30.91 | 31.25 | 30.25 | 30.75 | 115,187 | +0.53(+1.75%) |
Jan 24, 2024 | 31.22 | 31.65 | 30.21 | 30.22 | 154,832 | -0.36(-1.18%) |
Jan 23, 2024 | 31.53 | 31.53 | 30.06 | 30.58 | 192,410 | -0.30(-0.97%) |
Jan 22, 2024 | 28.80 | 30.94 | 28.80 | 30.88 | 252,276 | +2.62(+9.27%) |
Jan 19, 2024 | 27.71 | 28.34 | 27.14 | 28.26 | 498,968 | +0.78(+2.84%) |
Jan 18, 2024 | 26.88 | 27.58 | 25.98 | 27.48 | 227,875 | +0.83(+3.11%) |
Jan 17, 2024 | 27.10 | 27.66 | 26.56 | 26.65 | 269,355 | -1.14(-4.10%) |
Jan 16, 2024 | 27.59 | 27.90 | 27.31 | 27.79 | 236,810 | -0.18(-0.64%) |
Jan 12, 2024 | 28.66 | 29.24 | 27.89 | 27.97 | 111,617 | -0.27(-0.96%) |
Jan 11, 2024 | 28.80 | 28.98 | 27.41 | 28.24 | 167,873 | -0.86(-2.96%) |
Jan 10, 2024 | 28.39 | 29.78 | 28.14 | 29.10 | 352,882 | +0.65(+2.28%) |
Jan 09, 2024 | 28.45 | 28.95 | 28.03 | 28.45 | 172,333 | -0.19(-0.66%) |
Jan 08, 2024 | 28.64 | 29.14 | 28.54 | 28.64 | 120,202 | +0.00(+0.00%) |
Jan 05, 2024 | 29.14 | 29.71 | 28.51 | 28.64 | 303,628 | -0.82(-2.78%) |
Jan 04, 2024 | 30.39 | 30.39 | 29.35 | 29.46 | 155,063 | -0.79(-2.61%) |
Jan 03, 2024 | 31.62 | 31.62 | 30.22 | 30.25 | 152,713 | -1.69(-5.29%) |