Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 34.32 | 35.10 | 34.16 | 35.10 | 345,608 | +1.04(+3.05%) |
Mar 26, 2024 | 34.73 | 34.73 | 33.90 | 34.06 | 124,701 | -0.40(-1.16%) |
Mar 25, 2024 | 34.38 | 34.80 | 34.22 | 34.46 | 148,493 | +0.09(+0.26%) |
Mar 22, 2024 | 35.73 | 35.90 | 34.36 | 34.37 | 185,103 | -1.44(-4.02%) |
Mar 21, 2024 | 35.34 | 36.80 | 34.92 | 35.81 | 361,489 | +0.83(+2.37%) |
Mar 20, 2024 | 33.70 | 35.28 | 33.66 | 34.98 | 245,090 | +1.69(+5.08%) |
Mar 19, 2024 | 33.26 | 33.70 | 33.18 | 33.29 | 182,177 | -0.22(-0.66%) |
Mar 18, 2024 | 33.32 | 33.74 | 33.01 | 33.51 | 441,819 | +0.14(+0.42%) |
Mar 15, 2024 | 32.63 | 33.46 | 32.63 | 33.37 | 496,707 | +0.54(+1.64%) |
Mar 14, 2024 | 33.57 | 33.57 | 32.58 | 32.83 | 182,857 | -0.89(-2.64%) |
Mar 13, 2024 | 33.57 | 34.30 | 33.54 | 33.72 | 241,540 | +0.10(+0.30%) |
Mar 12, 2024 | 33.90 | 34.23 | 33.57 | 33.62 | 179,735 | -0.33(-0.97%) |
Mar 11, 2024 | 33.66 | 34.20 | 33.39 | 33.95 | 289,483 | +0.14(+0.41%) |
Mar 08, 2024 | 33.26 | 34.05 | 32.99 | 33.81 | 331,620 | +1.01(+3.08%) |
Mar 07, 2024 | 33.47 | 33.64 | 32.71 | 32.80 | 206,841 | -0.37(-1.12%) |
Mar 06, 2024 | 33.70 | 33.80 | 32.78 | 33.17 | 373,407 | -0.12(-0.36%) |
Mar 05, 2024 | 33.60 | 34.10 | 33.21 | 33.29 | 402,911 | -0.45(-1.33%) |
Mar 04, 2024 | 34.78 | 34.96 | 33.55 | 33.74 | 286,809 | -1.01(-2.91%) |
Mar 01, 2024 | 34.66 | 35.17 | 34.23 | 34.75 | 599,322 | +0.02(+0.06%) |
Feb 29, 2024 | 35.68 | 35.69 | 34.73 | 34.73 | 425,047 | -0.63(-1.78%) |
Feb 28, 2024 | 35.56 | 36.66 | 35.15 | 35.36 | 1,923,689 | -0.38(-1.06%) |
Feb 27, 2024 | 35.79 | 36.10 | 35.24 | 35.74 | 384,107 | +0.22(+0.62%) |
Feb 26, 2024 | 35.27 | 35.66 | 34.90 | 35.52 | 250,553 | +0.24(+0.68%) |
Feb 23, 2024 | 35.38 | 35.51 | 34.95 | 35.28 | 311,117 | -0.17(-0.48%) |
Feb 22, 2024 | 35.07 | 35.74 | 33.62 | 35.45 | 358,384 | +0.38(+1.08%) |
Feb 21, 2024 | 34.90 | 35.10 | 34.56 | 35.07 | 279,834 | -0.04(-0.11%) |
Feb 20, 2024 | 35.14 | 35.39 | 34.56 | 35.11 | 390,453 | +0.19(+0.54%) |
Feb 16, 2024 | 34.88 | 35.31 | 34.38 | 34.92 | 331,240 | -0.08(-0.23%) |
Feb 15, 2024 | 35.39 | 35.61 | 34.72 | 35.00 | 371,172 | +0.00(+0.00%) |
Feb 14, 2024 | 34.97 | 35.19 | 34.60 | 35.00 | 419,472 | +0.47(+1.35%) |
Feb 13, 2024 | 34.37 | 35.06 | 33.97 | 34.54 | 526,113 | -1.17(-3.29%) |
Feb 12, 2024 | 36.19 | 36.28 | 35.22 | 35.71 | 555,767 | -0.49(-1.35%) |
Feb 09, 2024 | 34.80 | 37.18 | 34.12 | 36.20 | 1,372,241 | +2.14(+6.28%) |
Feb 08, 2024 | 33.54 | 34.34 | 32.88 | 34.06 | 367,053 | +0.38(+1.12%) |
Feb 07, 2024 | 32.79 | 33.95 | 32.43 | 33.68 | 328,966 | +1.11(+3.42%) |
Feb 06, 2024 | 33.06 | 33.19 | 32.14 | 32.57 | 265,868 | -0.49(-1.47%) |
Feb 05, 2024 | 33.41 | 33.46 | 32.84 | 33.06 | 250,156 | -0.74(-2.18%) |
Feb 02, 2024 | 33.12 | 33.87 | 32.96 | 33.79 | 231,232 | +0.29(+0.86%) |
Feb 01, 2024 | 33.35 | 33.81 | 32.79 | 33.50 | 161,924 | +0.25(+0.75%) |
Jan 31, 2024 | 34.05 | 34.10 | 33.07 | 33.25 | 236,649 | -0.80(-2.34%) |
Jan 30, 2024 | 33.90 | 34.15 | 33.80 | 34.05 | 158,275 | -0.10(-0.29%) |
Jan 29, 2024 | 33.92 | 34.21 | 33.82 | 34.15 | 243,638 | +0.33(+0.97%) |
Jan 26, 2024 | 33.53 | 33.86 | 33.46 | 33.82 | 209,610 | +0.46(+1.37%) |
Jan 25, 2024 | 33.31 | 33.67 | 32.93 | 33.36 | 244,412 | +0.29(+0.87%) |
Jan 24, 2024 | 34.23 | 34.28 | 33.02 | 33.08 | 442,164 | -0.55(-1.63%) |
Jan 23, 2024 | 34.01 | 34.01 | 33.43 | 33.62 | 207,541 | -0.13(-0.38%) |
Jan 22, 2024 | 33.44 | 33.98 | 33.25 | 33.75 | 234,473 | +0.44(+1.31%) |
Jan 19, 2024 | 32.03 | 33.33 | 31.66 | 33.31 | 356,257 | +1.51(+4.75%) |
Jan 18, 2024 | 31.99 | 32.11 | 31.30 | 31.80 | 272,760 | +0.07(+0.22%) |
Jan 17, 2024 | 31.07 | 31.82 | 30.97 | 31.73 | 251,965 | +0.07(+0.22%) |
Jan 16, 2024 | 31.63 | 31.81 | 31.39 | 31.66 | 243,218 | -0.19(-0.59%) |
Jan 12, 2024 | 32.14 | 32.30 | 31.51 | 31.85 | 223,029 | +0.15(+0.47%) |
Jan 11, 2024 | 31.66 | 32.11 | 31.38 | 31.70 | 233,926 | -0.18(-0.56%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.32 | 31.88 | 188,269 | +0.32(+1.01%) |
Jan 09, 2024 | 31.81 | 31.90 | 30.38 | 31.56 | 283,145 | -0.65(-2.01%) |
Jan 08, 2024 | 31.45 | 32.23 | 31.25 | 32.21 | 338,037 | +0.89(+2.86%) |
Jan 05, 2024 | 30.75 | 31.43 | 30.28 | 31.32 | 374,371 | +0.26(+0.83%) |
Jan 04, 2024 | 31.01 | 31.46 | 30.79 | 31.06 | 368,497 | +0.06(+0.19%) |
Jan 03, 2024 | 31.32 | 31.41 | 30.33 | 31.00 | 306,889 | -0.54(-1.70%) |