Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.32 | 36.93 | 35.97 | 36.18 | 633,108 | +0.44(+1.23%) |
Mar 27, 2024 | 33.92 | 36.40 | 33.92 | 35.74 | 379,803 | +2.54(+7.65%) |
Mar 26, 2024 | 33.26 | 33.91 | 32.93 | 33.20 | 662,725 | +0.30(+0.91%) |
Mar 25, 2024 | 34.25 | 34.71 | 32.88 | 32.90 | 552,001 | -1.16(-3.41%) |
Mar 22, 2024 | 35.55 | 35.55 | 33.90 | 34.06 | 389,067 | -1.45(-4.08%) |
Mar 21, 2024 | 36.02 | 36.09 | 35.08 | 35.51 | 285,771 | -0.55(-1.53%) |
Mar 20, 2024 | 35.76 | 36.39 | 35.21 | 36.06 | 214,407 | +0.13(+0.36%) |
Mar 19, 2024 | 34.98 | 35.98 | 34.92 | 35.93 | 187,883 | +0.67(+1.90%) |
Mar 18, 2024 | 35.01 | 35.69 | 34.87 | 35.26 | 541,049 | +0.19(+0.54%) |
Mar 15, 2024 | 34.80 | 35.34 | 34.31 | 35.07 | 540,438 | +0.02(+0.06%) |
Mar 14, 2024 | 36.06 | 36.24 | 34.65 | 35.05 | 384,666 | -1.31(-3.60%) |
Mar 13, 2024 | 36.22 | 37.51 | 36.22 | 36.36 | 445,634 | -0.05(-0.14%) |
Mar 12, 2024 | 36.05 | 36.81 | 35.82 | 36.41 | 227,981 | +0.41(+1.14%) |
Mar 11, 2024 | 36.92 | 36.92 | 35.87 | 36.00 | 325,829 | -0.97(-2.62%) |
Mar 08, 2024 | 38.20 | 38.52 | 36.72 | 36.97 | 267,213 | -0.95(-2.51%) |
Mar 07, 2024 | 37.98 | 38.77 | 37.80 | 37.92 | 329,812 | -0.21(-0.55%) |
Mar 06, 2024 | 37.35 | 38.35 | 36.91 | 38.13 | 449,564 | +1.14(+3.08%) |
Mar 05, 2024 | 36.17 | 37.25 | 36.10 | 36.99 | 326,015 | +0.51(+1.40%) |
Mar 04, 2024 | 35.48 | 36.99 | 35.48 | 36.48 | 809,202 | +1.00(+2.82%) |
Mar 01, 2024 | 34.97 | 35.65 | 34.33 | 35.48 | 243,473 | +0.46(+1.31%) |
Feb 29, 2024 | 35.10 | 35.29 | 34.17 | 35.02 | 318,909 | +0.55(+1.60%) |
Feb 28, 2024 | 34.31 | 35.09 | 33.94 | 34.47 | 354,779 | +0.37(+1.09%) |
Feb 27, 2024 | 35.11 | 35.24 | 33.86 | 34.10 | 253,449 | -0.60(-1.73%) |
Feb 26, 2024 | 34.07 | 35.15 | 34.07 | 34.70 | 244,803 | +0.53(+1.55%) |
Feb 23, 2024 | 33.60 | 34.59 | 33.46 | 34.17 | 199,099 | +0.49(+1.45%) |
Feb 22, 2024 | 33.64 | 34.63 | 33.56 | 33.68 | 423,751 | +0.37(+1.11%) |
Feb 21, 2024 | 34.45 | 34.99 | 32.98 | 33.31 | 474,812 | -1.35(-3.89%) |
Feb 20, 2024 | 35.78 | 35.97 | 34.03 | 34.66 | 781,153 | -1.80(-4.94%) |
Feb 16, 2024 | 35.69 | 37.51 | 33.00 | 36.46 | 1,313,316 | +0.99(+2.79%) |
Feb 15, 2024 | 34.75 | 36.29 | 34.75 | 35.47 | 617,493 | +0.75(+2.16%) |
Feb 14, 2024 | 35.62 | 35.62 | 34.13 | 34.72 | 559,684 | -0.35(-1.00%) |
Feb 13, 2024 | 35.00 | 35.64 | 34.66 | 35.07 | 455,252 | -1.52(-4.15%) |
Feb 12, 2024 | 36.23 | 37.19 | 36.23 | 36.59 | 331,365 | +0.55(+1.53%) |
Feb 09, 2024 | 36.33 | 36.33 | 35.58 | 36.04 | 173,394 | -0.30(-0.83%) |
Feb 08, 2024 | 35.68 | 36.39 | 35.58 | 36.34 | 212,386 | +0.89(+2.51%) |
Feb 07, 2024 | 35.68 | 35.91 | 34.97 | 35.45 | 325,786 | -0.10(-0.28%) |
Feb 06, 2024 | 34.75 | 35.60 | 34.51 | 35.55 | 279,944 | +0.72(+2.07%) |
Feb 05, 2024 | 35.19 | 35.41 | 34.47 | 34.83 | 185,794 | -0.93(-2.60%) |
Feb 02, 2024 | 35.46 | 36.09 | 35.20 | 35.76 | 246,255 | -0.31(-0.86%) |
Feb 01, 2024 | 34.92 | 36.14 | 34.72 | 36.07 | 354,123 | +1.46(+4.22%) |
Jan 31, 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 462,789 | -0.32(-0.92%) |
Jan 30, 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 320,648 | -0.86(-2.40%) |
Jan 29, 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 342,719 | +1.53(+4.47%) |
Jan 26, 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 268,712 | -0.50(-1.44%) |
Jan 25, 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 271,151 | +0.12(+0.35%) |
Jan 24, 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 300,940 | -0.06(-0.17%) |
Jan 23, 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 306,691 | -0.69(-1.95%) |
Jan 22, 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 642,077 | +1.42(+4.18%) |
Jan 19, 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 609,819 | +2.29(+7.23%) |
Jan 18, 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 388,154 | +1.21(+3.97%) |
Jan 17, 2024 | 30.60 | 31.39 | 30.41 | 30.47 | 448,555 | -0.84(-2.68%) |
Jan 16, 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 275,873 | -0.55(-1.73%) |
Jan 12, 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 244,665 | -0.46(-1.42%) |
Jan 11, 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 361,868 | -0.55(-1.67%) |
Jan 10, 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 287,368 | -0.12(-0.36%) |
Jan 09, 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 256,655 | -0.25(-0.75%) |
Jan 08, 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 250,321 | +0.79(+2.43%) |
Jan 05, 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 406,054 | -0.07(-0.22%) |
Jan 04, 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 400,753 | +0.01(+0.03%) |
Jan 03, 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 834,999 | -2.77(-7.85%) |