Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.77 | 38.02 | 37.65 | 37.92 | 1,646 | +0.32(+0.86%) |
Mar 27, 2024 | 37.02 | 37.60 | 37.02 | 37.60 | 2,275 | +0.62(+1.66%) |
Mar 26, 2024 | 37.16 | 37.24 | 36.98 | 36.98 | 1,157 | -0.18(-0.48%) |
Mar 25, 2024 | 37.36 | 37.40 | 37.16 | 37.16 | 3,981 | -0.02(-0.05%) |
Mar 22, 2024 | 37.45 | 37.45 | 37.16 | 37.18 | 2,977 | -0.32(-0.86%) |
Mar 21, 2024 | 37.42 | 37.51 | 37.20 | 37.51 | 1,757 | +0.55(+1.49%) |
Mar 20, 2024 | 36.34 | 37.00 | 36.15 | 36.96 | 4,256 | +0.61(+1.68%) |
Mar 19, 2024 | 35.95 | 36.34 | 35.95 | 36.34 | 2,265 | +0.39(+1.10%) |
Mar 18, 2024 | 35.81 | 36.02 | 35.73 | 35.95 | 1,946 | +0.11(+0.31%) |
Mar 15, 2024 | 35.68 | 35.97 | 35.68 | 35.84 | 3,701 | +0.33(+0.93%) |
Mar 14, 2024 | 35.65 | 35.66 | 35.51 | 35.51 | 514 | -0.49(-1.37%) |
Mar 13, 2024 | 35.75 | 36.13 | 35.75 | 36.00 | 2,158 | +0.31(+0.87%) |
Mar 12, 2024 | 35.80 | 35.80 | 35.63 | 35.69 | 5,585 | -0.00(-0.00%) |
Mar 11, 2024 | 35.89 | 35.89 | 35.49 | 35.69 | 2,084 | -0.27(-0.75%) |
Mar 08, 2024 | 36.12 | 36.12 | 35.85 | 35.96 | 2,276 | +0.05(+0.14%) |
Mar 07, 2024 | 35.92 | 35.92 | 35.87 | 35.91 | 4,079 | +0.36(+1.02%) |
Mar 06, 2024 | 36.09 | 36.09 | 35.55 | 35.55 | 728 | +0.01(+0.02%) |
Mar 05, 2024 | 35.71 | 35.92 | 35.54 | 35.54 | 7,826 | -0.26(-0.73%) |
Mar 04, 2024 | 36.00 | 36.33 | 35.80 | 35.80 | 7,399 | +0.05(+0.14%) |
Mar 01, 2024 | 35.51 | 35.75 | 35.51 | 35.75 | 4,555 | +0.16(+0.45%) |
Feb 29, 2024 | 35.43 | 35.59 | 35.15 | 35.59 | 3,278 | +0.47(+1.34%) |
Feb 28, 2024 | 35.28 | 35.38 | 35.04 | 35.12 | 51,596 | -0.26(-0.73%) |
Feb 27, 2024 | 35.26 | 35.40 | 35.23 | 35.38 | 3,156 | +0.24(+0.69%) |
Feb 26, 2024 | 35.15 | 35.15 | 34.87 | 35.14 | 1,125 | +0.31(+0.88%) |
Feb 23, 2024 | 34.65 | 34.83 | 34.60 | 34.83 | 1,814 | +0.30(+0.88%) |
Feb 22, 2024 | 34.43 | 34.53 | 34.43 | 34.53 | 1,420 | +0.28(+0.83%) |
Feb 21, 2024 | 33.87 | 34.49 | 33.87 | 34.24 | 2,542 | +0.22(+0.66%) |
Feb 20, 2024 | 34.29 | 34.29 | 34.00 | 34.02 | 7,823 | -0.68(-1.96%) |
Feb 16, 2024 | 34.77 | 35.02 | 34.70 | 34.70 | 2,045 | -0.37(-1.06%) |
Feb 15, 2024 | 34.71 | 35.09 | 34.71 | 35.07 | 1,620 | +0.55(+1.60%) |
Feb 14, 2024 | 34.15 | 34.59 | 34.09 | 34.52 | 2,375 | +0.36(+1.05%) |
Feb 13, 2024 | 34.43 | 34.43 | 33.85 | 34.16 | 2,990 | -1.08(-3.06%) |
Feb 12, 2024 | 34.52 | 35.40 | 34.52 | 35.24 | 8,160 | +0.48(+1.38%) |
Feb 09, 2024 | 34.45 | 34.76 | 34.33 | 34.76 | 3,307 | +0.42(+1.21%) |
Feb 08, 2024 | 33.85 | 34.34 | 33.85 | 34.34 | 1,766 | +0.49(+1.46%) |
Feb 07, 2024 | 33.84 | 34.10 | 33.62 | 33.85 | 2,726 | -0.04(-0.12%) |
Feb 06, 2024 | 33.75 | 33.89 | 33.75 | 33.89 | 4,276 | +0.14(+0.41%) |
Feb 05, 2024 | 34.16 | 34.16 | 33.75 | 33.75 | 3,557 | -0.71(-2.07%) |
Feb 02, 2024 | 34.34 | 34.47 | 34.11 | 34.46 | 3,164 | -0.14(-0.41%) |
Feb 01, 2024 | 34.70 | 34.70 | 34.10 | 34.60 | 2,180 | +0.05(+0.13%) |
Jan 31, 2024 | 35.00 | 35.04 | 34.46 | 34.56 | 1,227 | -0.65(-1.85%) |
Jan 30, 2024 | 35.11 | 35.21 | 35.10 | 35.21 | 3,313 | +0.43(+1.23%) |
Jan 29, 2024 | 34.59 | 34.78 | 34.32 | 34.78 | 1,459 | -0.23(-0.66%) |
Jan 26, 2024 | 34.45 | 35.01 | 34.45 | 35.01 | 2,656 | +0.68(+1.98%) |
Jan 25, 2024 | 34.36 | 34.36 | 34.07 | 34.33 | 1,097 | +0.05(+0.15%) |
Jan 24, 2024 | 34.49 | 34.55 | 34.28 | 34.28 | 1,748 | -0.10(-0.30%) |
Jan 23, 2024 | 34.96 | 34.96 | 34.25 | 34.38 | 7,763 | -0.77(-2.19%) |
Jan 22, 2024 | 34.51 | 35.15 | 34.33 | 35.15 | 9,202 | +0.98(+2.88%) |
Jan 19, 2024 | 33.83 | 34.17 | 33.79 | 34.17 | 1,401 | +0.16(+0.46%) |
Jan 18, 2024 | 33.71 | 34.01 | 33.52 | 34.01 | 1,947 | +0.47(+1.39%) |
Jan 17, 2024 | 33.18 | 33.54 | 33.18 | 33.54 | 2,266 | -0.16(-0.49%) |
Jan 16, 2024 | 33.93 | 33.93 | 33.58 | 33.71 | 6,513 | -0.35(-1.04%) |
Jan 12, 2024 | 34.29 | 34.29 | 34.00 | 34.06 | 1,134 | -0.01(-0.02%) |
Jan 11, 2024 | 34.05 | 34.07 | 33.89 | 34.07 | 3,800 | -0.20(-0.59%) |
Jan 10, 2024 | 34.22 | 34.31 | 34.03 | 34.27 | 2,587 | +0.02(+0.06%) |
Jan 09, 2024 | 34.36 | 34.49 | 34.04 | 34.25 | 2,381 | -0.37(-1.06%) |
Jan 08, 2024 | 34.39 | 34.65 | 34.35 | 34.61 | 1,285 | +0.34(+0.99%) |
Jan 05, 2024 | 34.43 | 34.61 | 34.27 | 34.27 | 2,981 | -0.04(-0.12%) |
Jan 04, 2024 | 34.40 | 34.50 | 34.32 | 34.32 | 1,890 | +0.11(+0.31%) |
Jan 03, 2024 | 34.71 | 34.71 | 34.12 | 34.21 | 2,657 | -0.63(-1.81%) |