Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 32.45 | 32.85 | 32.43 | 32.73 | 590,268 | +0.60(+1.87%) |
Mar 26, 2024 | 32.76 | 32.76 | 31.81 | 32.13 | 680,727 | -0.27(-0.83%) |
Mar 25, 2024 | 32.63 | 32.78 | 32.30 | 32.40 | 396,189 | -0.02(-0.06%) |
Mar 22, 2024 | 32.68 | 32.88 | 32.38 | 32.42 | 545,746 | -0.18(-0.55%) |
Mar 21, 2024 | 33.04 | 33.23 | 32.42 | 32.60 | 705,303 | -0.33(-1.00%) |
Mar 20, 2024 | 32.25 | 33.32 | 32.20 | 32.93 | 576,995 | +0.68(+2.11%) |
Mar 19, 2024 | 32.14 | 32.55 | 32.04 | 32.25 | 835,699 | +0.08(+0.25%) |
Mar 18, 2024 | 32.66 | 32.66 | 32.09 | 32.17 | 685,921 | -0.48(-1.47%) |
Mar 15, 2024 | 33.17 | 33.46 | 32.36 | 32.65 | 1,254,034 | -0.84(-2.51%) |
Mar 14, 2024 | 33.67 | 33.80 | 33.21 | 33.49 | 544,561 | -0.26(-0.77%) |
Mar 13, 2024 | 33.72 | 34.07 | 33.63 | 33.75 | 664,548 | +0.10(+0.30%) |
Mar 12, 2024 | 33.87 | 33.98 | 33.47 | 33.65 | 656,810 | -0.22(-0.65%) |
Mar 11, 2024 | 34.19 | 34.51 | 33.69 | 33.87 | 654,366 | -0.45(-1.31%) |
Mar 08, 2024 | 34.37 | 34.84 | 34.10 | 34.32 | 695,413 | +0.31(+0.91%) |
Mar 07, 2024 | 33.84 | 34.14 | 33.64 | 34.01 | 566,042 | +0.33(+0.98%) |
Mar 06, 2024 | 34.24 | 34.45 | 33.58 | 33.68 | 848,997 | -0.36(-1.06%) |
Mar 05, 2024 | 34.21 | 34.27 | 33.65 | 34.04 | 780,831 | -0.68(-1.96%) |
Mar 04, 2024 | 34.42 | 35.00 | 34.00 | 34.72 | 1,635,310 | +0.31(+0.90%) |
Mar 01, 2024 | 34.67 | 34.68 | 33.87 | 34.41 | 1,454,491 | +0.50(+1.47%) |
Feb 29, 2024 | 34.54 | 34.85 | 33.68 | 33.91 | 1,315,767 | +0.11(+0.33%) |
Feb 28, 2024 | 33.82 | 34.34 | 33.65 | 33.80 | 710,360 | -0.36(-1.05%) |
Feb 27, 2024 | 34.00 | 34.28 | 33.61 | 34.16 | 1,238,064 | +0.63(+1.88%) |
Feb 26, 2024 | 33.77 | 34.54 | 33.21 | 33.53 | 1,836,042 | -0.54(-1.58%) |
Feb 23, 2024 | 32.75 | 34.07 | 31.30 | 34.07 | 3,795,414 | +4.30(+14.44%) |
Feb 22, 2024 | 29.89 | 30.28 | 29.50 | 29.77 | 1,523,761 | -0.17(-0.57%) |
Feb 21, 2024 | 30.50 | 30.81 | 29.46 | 29.94 | 1,356,475 | -0.80(-2.60%) |
Feb 20, 2024 | 30.42 | 31.09 | 30.36 | 30.74 | 875,134 | -0.21(-0.68%) |
Feb 16, 2024 | 30.74 | 31.71 | 30.71 | 30.95 | 687,507 | -0.30(-0.96%) |
Feb 15, 2024 | 31.20 | 31.50 | 30.57 | 31.25 | 1,389,910 | +0.41(+1.33%) |
Feb 14, 2024 | 30.90 | 31.01 | 30.31 | 30.84 | 867,976 | +0.46(+1.51%) |
Feb 13, 2024 | 30.19 | 31.11 | 30.14 | 30.38 | 1,310,241 | -1.08(-3.43%) |
Feb 12, 2024 | 30.76 | 31.83 | 30.64 | 31.46 | 971,058 | +0.76(+2.48%) |
Feb 09, 2024 | 30.74 | 31.33 | 30.41 | 30.70 | 1,472,251 | +0.07(+0.23%) |
Feb 08, 2024 | 30.37 | 30.80 | 30.05 | 30.63 | 813,891 | +0.21(+0.69%) |
Feb 07, 2024 | 29.70 | 30.45 | 29.38 | 30.42 | 980,848 | +0.85(+2.87%) |
Feb 06, 2024 | 29.37 | 29.84 | 29.30 | 29.57 | 431,844 | +0.14(+0.48%) |
Feb 05, 2024 | 29.39 | 29.57 | 29.09 | 29.43 | 511,806 | -0.34(-1.14%) |
Feb 02, 2024 | 29.42 | 30.05 | 29.34 | 29.77 | 520,850 | +0.04(+0.13%) |
Feb 01, 2024 | 29.55 | 29.94 | 29.17 | 29.73 | 663,778 | +0.32(+1.09%) |
Jan 31, 2024 | 29.81 | 30.03 | 29.27 | 29.41 | 1,133,144 | -0.40(-1.34%) |
Jan 30, 2024 | 30.37 | 30.77 | 29.78 | 29.81 | 794,638 | -0.66(-2.17%) |
Jan 29, 2024 | 30.22 | 30.65 | 30.05 | 30.47 | 812,202 | +0.21(+0.69%) |
Jan 26, 2024 | 30.25 | 30.33 | 29.82 | 30.26 | 1,328,756 | +0.36(+1.20%) |
Jan 25, 2024 | 31.47 | 31.69 | 29.20 | 29.90 | 2,066,763 | -1.12(-3.61%) |
Jan 24, 2024 | 31.49 | 31.49 | 30.94 | 31.02 | 658,214 | -0.03(-0.10%) |
Jan 23, 2024 | 31.27 | 31.27 | 30.45 | 31.05 | 672,422 | +0.12(+0.39%) |
Jan 22, 2024 | 30.67 | 31.06 | 30.35 | 30.93 | 873,660 | +0.72(+2.38%) |
Jan 19, 2024 | 29.96 | 30.29 | 29.39 | 30.21 | 736,502 | +0.37(+1.24%) |
Jan 18, 2024 | 30.66 | 30.66 | 28.82 | 29.84 | 1,732,130 | -0.71(-2.32%) |
Jan 17, 2024 | 30.48 | 30.77 | 30.26 | 30.55 | 848,881 | -0.48(-1.55%) |
Jan 16, 2024 | 31.22 | 31.16 | 30.53 | 31.03 | 738,404 | -0.45(-1.43%) |
Jan 12, 2024 | 32.49 | 32.62 | 31.15 | 31.48 | 665,829 | -0.44(-1.38%) |
Jan 11, 2024 | 32.87 | 33.00 | 31.79 | 31.92 | 1,002,198 | -1.17(-3.54%) |
Jan 10, 2024 | 32.79 | 33.16 | 32.30 | 33.09 | 620,126 | +0.24(+0.73%) |
Jan 09, 2024 | 32.29 | 33.27 | 32.29 | 32.85 | 821,381 | +0.15(+0.46%) |
Jan 08, 2024 | 32.36 | 33.46 | 32.36 | 32.70 | 1,318,126 | +0.34(+1.05%) |
Jan 05, 2024 | 32.30 | 32.85 | 32.07 | 32.36 | 679,663 | -0.33(-1.01%) |
Jan 04, 2024 | 31.72 | 32.91 | 31.37 | 32.69 | 1,414,631 | +1.04(+3.29%) |
Jan 03, 2024 | 33.00 | 33.04 | 31.54 | 31.65 | 1,442,204 | -1.63(-4.90%) |