Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 31.57 | 31.87 | 30.07 | 30.21 | 4,754,865 | -0.79(-2.55%) |
Mar 26, 2024 | 31.13 | 31.73 | 30.50 | 31.00 | 3,558,087 | +0.28(+0.91%) |
Mar 25, 2024 | 30.76 | 31.12 | 30.57 | 30.72 | 2,046,969 | -0.24(-0.78%) |
Mar 22, 2024 | 31.84 | 31.98 | 30.82 | 30.96 | 2,186,445 | -0.84(-2.64%) |
Mar 21, 2024 | 32.33 | 33.11 | 31.75 | 31.80 | 3,998,498 | -0.20(-0.62%) |
Mar 20, 2024 | 31.44 | 32.09 | 30.96 | 32.00 | 3,110,413 | +0.70(+2.24%) |
Mar 19, 2024 | 30.77 | 31.55 | 30.54 | 31.30 | 2,698,122 | -0.23(-0.73%) |
Mar 18, 2024 | 31.05 | 31.87 | 30.95 | 31.53 | 3,072,058 | +0.72(+2.34%) |
Mar 15, 2024 | 30.73 | 30.88 | 30.40 | 30.81 | 5,046,969 | -0.27(-0.87%) |
Mar 14, 2024 | 31.33 | 31.74 | 30.73 | 31.08 | 3,996,170 | -0.56(-1.77%) |
Mar 13, 2024 | 31.64 | 32.35 | 31.27 | 31.64 | 3,462,552 | -0.30(-0.94%) |
Mar 12, 2024 | 31.89 | 32.02 | 31.11 | 31.94 | 3,507,341 | +0.34(+1.08%) |
Mar 11, 2024 | 32.38 | 32.91 | 31.39 | 31.60 | 3,869,040 | -0.97(-2.98%) |
Mar 08, 2024 | 33.52 | 34.22 | 32.47 | 32.57 | 5,398,244 | -0.71(-2.13%) |
Mar 07, 2024 | 33.79 | 33.89 | 32.64 | 33.28 | 6,572,969 | -0.48(-1.42%) |
Mar 06, 2024 | 33.31 | 34.12 | 32.66 | 33.76 | 7,162,879 | +1.31(+4.04%) |
Mar 05, 2024 | 33.67 | 33.73 | 31.54 | 32.45 | 7,392,095 | -2.08(-6.02%) |
Mar 04, 2024 | 34.83 | 35.07 | 34.01 | 34.53 | 7,963,131 | +0.23(+0.67%) |
Mar 01, 2024 | 34.15 | 34.36 | 33.05 | 34.30 | 7,016,828 | +0.43(+1.27%) |
Feb 29, 2024 | 32.85 | 33.94 | 32.85 | 33.87 | 6,325,831 | +1.04(+3.17%) |
Feb 28, 2024 | 33.16 | 33.35 | 32.69 | 32.83 | 3,862,546 | -0.74(-2.20%) |
Feb 27, 2024 | 33.68 | 33.92 | 33.13 | 33.57 | 4,734,059 | +0.33(+0.99%) |
Feb 26, 2024 | 33.31 | 34.32 | 32.88 | 33.24 | 5,857,948 | +0.06(+0.18%) |
Feb 23, 2024 | 33.99 | 33.99 | 33.17 | 33.18 | 5,786,463 | -0.66(-1.95%) |
Feb 22, 2024 | 33.84 | 34.19 | 33.20 | 33.84 | 4,476,316 | +1.26(+3.87%) |
Feb 21, 2024 | 32.26 | 32.87 | 31.59 | 32.58 | 6,271,681 | -0.14(-0.43%) |
Feb 20, 2024 | 33.61 | 33.61 | 31.77 | 32.72 | 6,323,561 | -1.24(-3.65%) |
Feb 16, 2024 | 33.45 | 34.20 | 32.96 | 33.96 | 6,081,575 | +0.26(+0.77%) |
Feb 15, 2024 | 33.67 | 34.27 | 33.41 | 33.70 | 7,986,117 | -0.19(-0.56%) |
Feb 14, 2024 | 32.60 | 33.95 | 32.06 | 33.89 | 8,467,534 | +2.04(+6.41%) |
Feb 13, 2024 | 29.76 | 32.18 | 29.19 | 31.85 | 8,361,021 | +0.33(+1.05%) |
Feb 12, 2024 | 31.23 | 32.17 | 30.60 | 31.52 | 8,616,402 | -0.20(-0.63%) |
Feb 09, 2024 | 33.07 | 33.12 | 31.29 | 31.72 | 11,235,926 | -0.85(-2.61%) |
Feb 08, 2024 | 31.34 | 32.88 | 30.11 | 32.57 | 24,391,956 | +8.28(+34.09%) |
Feb 07, 2024 | 23.59 | 24.59 | 23.13 | 24.29 | 10,687,642 | +0.81(+3.45%) |
Feb 06, 2024 | 23.89 | 24.19 | 22.77 | 23.48 | 6,437,564 | -0.27(-1.14%) |
Feb 05, 2024 | 23.77 | 24.18 | 23.16 | 23.75 | 5,747,210 | -0.38(-1.57%) |
Feb 02, 2024 | 23.15 | 24.45 | 22.95 | 24.13 | 8,179,329 | +1.36(+5.97%) |
Feb 01, 2024 | 22.72 | 23.13 | 22.43 | 22.77 | 4,684,715 | +0.41(+1.83%) |
Jan 31, 2024 | 22.78 | 23.38 | 22.32 | 22.36 | 4,564,487 | -0.65(-2.82%) |
Jan 30, 2024 | 23.32 | 23.69 | 22.69 | 23.01 | 4,007,070 | -0.72(-3.03%) |
Jan 29, 2024 | 22.62 | 23.75 | 22.57 | 23.73 | 3,349,049 | +1.27(+5.65%) |
Jan 26, 2024 | 22.55 | 22.61 | 22.10 | 22.46 | 3,455,305 | -0.07(-0.31%) |
Jan 25, 2024 | 22.56 | 22.84 | 22.21 | 22.53 | 6,417,349 | +0.26(+1.17%) |
Jan 24, 2024 | 22.72 | 22.94 | 22.00 | 22.27 | 7,548,833 | -0.04(-0.18%) |
Jan 23, 2024 | 22.68 | 22.68 | 21.81 | 22.31 | 4,827,171 | -0.09(-0.40%) |
Jan 22, 2024 | 22.32 | 23.11 | 21.79 | 22.40 | 7,748,155 | +0.41(+1.86%) |
Jan 19, 2024 | 21.73 | 22.14 | 21.38 | 21.99 | 3,797,947 | +0.48(+2.23%) |
Jan 18, 2024 | 22.57 | 22.74 | 21.03 | 21.51 | 4,707,489 | -0.71(-3.20%) |
Jan 17, 2024 | 22.15 | 22.49 | 21.72 | 22.22 | 2,998,339 | -0.37(-1.64%) |
Jan 16, 2024 | 22.08 | 22.66 | 22.00 | 22.59 | 3,188,404 | +0.28(+1.26%) |
Jan 12, 2024 | 22.55 | 22.88 | 22.13 | 22.31 | 1,938,223 | -0.15(-0.67%) |
Jan 11, 2024 | 22.83 | 22.99 | 21.99 | 22.46 | 2,125,430 | -0.21(-0.93%) |
Jan 10, 2024 | 22.51 | 22.80 | 21.96 | 22.67 | 3,283,326 | +0.09(+0.40%) |
Jan 09, 2024 | 22.24 | 22.80 | 22.04 | 22.58 | 3,522,001 | -0.01(-0.04%) |
Jan 08, 2024 | 22.16 | 22.82 | 22.16 | 22.59 | 3,666,695 | +0.34(+1.53%) |
Jan 05, 2024 | 21.46 | 22.46 | 21.46 | 22.25 | 3,278,028 | +0.54(+2.49%) |
Jan 04, 2024 | 21.57 | 22.00 | 21.32 | 21.71 | 3,873,476 | -0.03(-0.14%) |
Jan 03, 2024 | 22.11 | 22.56 | 21.71 | 21.74 | 5,191,533 | -0.98(-4.31%) |