Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 32.93 | 33.54 | 32.36 | 32.92 | 85,376 | +0.17(+0.52%) |
Mar 26, 2024 | 33.50 | 33.50 | 32.71 | 32.75 | 33,916 | -0.41(-1.23%) |
Mar 25, 2024 | 33.49 | 33.80 | 33.02 | 33.16 | 46,591 | -1.13(-3.30%) |
Mar 22, 2024 | 33.84 | 35.16 | 33.84 | 34.29 | 458,075 | +0.13(+0.38%) |
Mar 21, 2024 | 34.87 | 34.87 | 33.33 | 34.16 | 117,269 | +0.24(+0.71%) |
Mar 20, 2024 | 34.64 | 34.64 | 33.63 | 33.92 | 26,598 | +0.28(+0.83%) |
Mar 19, 2024 | 33.51 | 34.18 | 33.24 | 33.64 | 35,528 | -0.03(-0.09%) |
Mar 18, 2024 | 34.28 | 34.38 | 33.14 | 33.67 | 33,241 | +0.85(+2.59%) |
Mar 15, 2024 | 32.94 | 32.94 | 32.09 | 32.82 | 33,271 | +0.34(+1.05%) |
Mar 14, 2024 | 32.30 | 32.92 | 32.30 | 32.48 | 30,382 | -0.94(-2.81%) |
Mar 13, 2024 | 34.38 | 34.38 | 33.27 | 33.42 | 30,702 | +0.50(+1.53%) |
Mar 12, 2024 | 33.92 | 33.92 | 32.68 | 32.92 | 50,683 | +0.08(+0.24%) |
Mar 11, 2024 | 32.35 | 32.86 | 32.35 | 32.84 | 34,495 | +0.05(+0.15%) |
Mar 08, 2024 | 32.95 | 33.59 | 32.78 | 32.79 | 39,997 | -0.74(-2.21%) |
Mar 07, 2024 | 32.46 | 33.60 | 32.46 | 33.53 | 34,869 | +0.55(+1.67%) |
Mar 06, 2024 | 32.94 | 33.12 | 32.90 | 32.98 | 40,708 | +0.41(+1.27%) |
Mar 05, 2024 | 31.56 | 33.66 | 31.56 | 32.56 | 34,914 | +1.03(+3.28%) |
Mar 04, 2024 | 31.75 | 31.75 | 31.48 | 31.53 | 34,322 | -0.08(-0.25%) |
Mar 01, 2024 | 31.30 | 31.63 | 31.30 | 31.61 | 66,164 | +0.54(+1.74%) |
Feb 29, 2024 | 30.25 | 31.24 | 30.25 | 31.07 | 35,183 | -0.04(-0.14%) |
Feb 28, 2024 | 31.30 | 31.30 | 31.09 | 31.11 | 29,666 | +0.30(+0.99%) |
Feb 27, 2024 | 30.75 | 30.92 | 30.75 | 30.81 | 38,035 | +0.27(+0.88%) |
Feb 26, 2024 | 31.24 | 31.24 | 30.34 | 30.54 | 36,116 | +0.35(+1.16%) |
Feb 23, 2024 | 31.00 | 31.00 | 30.13 | 30.19 | 221,364 | -0.09(-0.30%) |
Feb 22, 2024 | 30.27 | 30.28 | 29.09 | 30.28 | 161,875 | +0.20(+0.66%) |
Feb 21, 2024 | 30.10 | 30.38 | 30.05 | 30.08 | 59,483 | -0.56(-1.83%) |
Feb 20, 2024 | 30.79 | 30.79 | 30.61 | 30.64 | 44,478 | -0.68(-2.17%) |
Feb 16, 2024 | 31.12 | 31.49 | 31.12 | 31.32 | 36,153 | +0.46(+1.49%) |
Feb 15, 2024 | 30.77 | 30.99 | 30.73 | 30.86 | 46,187 | +0.50(+1.65%) |
Feb 14, 2024 | 30.17 | 30.37 | 30.17 | 30.36 | 104,104 | +0.05(+0.16%) |
Feb 13, 2024 | 30.16 | 31.44 | 30.00 | 30.31 | 464,972 | -0.62(-2.00%) |
Feb 12, 2024 | 30.73 | 31.06 | 30.18 | 30.93 | 34,795 | +0.28(+0.91%) |
Feb 09, 2024 | 30.77 | 30.86 | 30.65 | 30.65 | 289,360 | -0.21(-0.68%) |
Feb 08, 2024 | 30.78 | 30.86 | 30.77 | 30.86 | 111,070 | -0.14(-0.45%) |
Feb 07, 2024 | 30.92 | 31.16 | 30.78 | 31.00 | 40,946 | -0.16(-0.51%) |
Feb 06, 2024 | 31.25 | 31.38 | 31.10 | 31.16 | 43,830 | -0.67(-2.10%) |
Feb 05, 2024 | 31.56 | 31.98 | 31.33 | 31.83 | 263,402 | +1.64(+5.43%) |
Feb 02, 2024 | 30.00 | 30.20 | 30.00 | 30.19 | 222,636 | +1.71(+6.00%) |
Feb 01, 2024 | 28.78 | 28.78 | 28.36 | 28.48 | 297,953 | +1.39(+5.15%) |
Jan 31, 2024 | 27.75 | 27.75 | 26.77 | 27.09 | 222,432 | -1.05(-3.75%) |
Jan 30, 2024 | 28.18 | 28.28 | 28.08 | 28.14 | 913,999 | -0.07(-0.25%) |
Jan 29, 2024 | 28.04 | 28.50 | 27.95 | 28.21 | 745,577 | +0.15(+0.53%) |
Jan 26, 2024 | 27.96 | 28.06 | 27.94 | 28.06 | 90,892 | -0.18(-0.64%) |
Jan 25, 2024 | 28.28 | 28.40 | 28.16 | 28.24 | 73,764 | -0.45(-1.57%) |
Jan 24, 2024 | 28.81 | 29.03 | 28.69 | 28.69 | 533,965 | +0.62(+2.19%) |
Jan 23, 2024 | 28.30 | 28.30 | 27.76 | 28.07 | 219,496 | -0.21(-0.72%) |
Jan 22, 2024 | 27.84 | 28.33 | 27.82 | 28.28 | 68,521 | +1.05(+3.86%) |
Jan 19, 2024 | 27.07 | 27.25 | 27.04 | 27.23 | 65,222 | +0.29(+1.08%) |
Jan 18, 2024 | 26.90 | 26.94 | 26.78 | 26.94 | 67,161 | +0.69(+2.63%) |
Jan 17, 2024 | 26.55 | 26.55 | 26.15 | 26.25 | 64,142 | -1.27(-4.61%) |
Jan 16, 2024 | 27.76 | 27.84 | 27.50 | 27.52 | 61,361 | -1.31(-4.54%) |
Jan 12, 2024 | 28.85 | 28.97 | 28.74 | 28.83 | 190,566 | +0.27(+0.95%) |
Jan 11, 2024 | 28.45 | 28.56 | 28.28 | 28.56 | 80,919 | -0.05(-0.17%) |
Jan 10, 2024 | 28.67 | 28.70 | 28.51 | 28.61 | 69,317 | -0.54(-1.85%) |
Jan 09, 2024 | 29.27 | 29.27 | 29.14 | 29.15 | 50,785 | -0.60(-2.02%) |
Jan 08, 2024 | 29.45 | 30.00 | 28.26 | 29.75 | 35,412 | +0.30(+1.02%) |
Jan 05, 2024 | 29.39 | 29.62 | 28.21 | 29.45 | 62,973 | -0.12(-0.41%) |
Jan 04, 2024 | 29.79 | 30.00 | 29.57 | 29.57 | 38,884 | -0.15(-0.50%) |
Jan 03, 2024 | 29.67 | 29.72 | 29.48 | 29.72 | 37,037 | +0.04(+0.13%) |