Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.94 | 36.96 | 36.80 | 36.81 | 92,649 | +0.00(+0.00%) |
Mar 27, 2024 | 36.78 | 36.81 | 36.67 | 36.81 | 76,470 | +0.15(+0.41%) |
Mar 26, 2024 | 36.74 | 36.76 | 36.65 | 36.66 | 84,809 | -0.04(-0.11%) |
Mar 25, 2024 | 36.64 | 36.75 | 36.64 | 36.70 | 57,975 | -0.03(-0.08%) |
Mar 22, 2024 | 36.73 | 36.79 | 36.73 | 36.73 | 146,659 | -0.05(-0.14%) |
Mar 21, 2024 | 36.83 | 36.92 | 36.75 | 36.78 | 177,656 | +0.05(+0.14%) |
Mar 20, 2024 | 36.55 | 36.73 | 36.54 | 36.73 | 142,172 | +0.16(+0.44%) |
Mar 19, 2024 | 36.41 | 36.59 | 36.37 | 36.57 | 249,235 | +0.14(+0.38%) |
Mar 18, 2024 | 36.48 | 36.54 | 36.42 | 36.43 | 146,096 | +0.11(+0.30%) |
Mar 15, 2024 | 36.36 | 36.38 | 36.28 | 36.32 | 462,981 | -0.12(-0.33%) |
Mar 14, 2024 | 36.60 | 36.60 | 36.35 | 36.44 | 266,104 | -0.04(-0.12%) |
Mar 13, 2024 | 36.52 | 36.55 | 36.45 | 36.48 | 300,896 | -0.05(-0.14%) |
Mar 12, 2024 | 36.42 | 36.56 | 36.33 | 36.53 | 242,125 | +0.19(+0.54%) |
Mar 11, 2024 | 36.30 | 36.38 | 36.24 | 36.34 | 244,392 | -0.02(-0.06%) |
Mar 08, 2024 | 36.56 | 36.60 | 36.33 | 36.36 | 247,969 | -0.13(-0.36%) |
Mar 07, 2024 | 36.39 | 36.49 | 36.37 | 36.49 | 278,147 | +0.21(+0.58%) |
Mar 06, 2024 | 36.31 | 36.40 | 36.20 | 36.28 | 352,830 | +0.08(+0.22%) |
Mar 05, 2024 | 36.30 | 36.33 | 36.10 | 36.20 | 533,615 | -0.18(-0.49%) |
Mar 04, 2024 | 36.44 | 36.45 | 36.35 | 36.38 | 641,673 | -0.04(-0.11%) |
Mar 01, 2024 | 36.31 | 36.43 | 36.23 | 36.42 | 2,674,064 | +0.19(+0.52%) |
Feb 29, 2024 | 36.25 | 36.25 | 36.17 | 36.23 | 4,433,979 | +0.02(+0.06%) |
Feb 28, 2024 | 36.20 | 36.22 | 36.17 | 36.21 | 96,217 | +0.01(+0.01%) |
Feb 27, 2024 | 36.19 | 36.22 | 36.17 | 36.20 | 115,855 | +0.00(+0.01%) |
Feb 26, 2024 | 36.15 | 36.21 | 36.15 | 36.20 | 58,304 | +0.01(+0.03%) |
Feb 23, 2024 | 36.20 | 36.20 | 36.13 | 36.19 | 81,678 | +0.01(+0.03%) |
Feb 22, 2024 | 36.15 | 36.18 | 36.11 | 36.18 | 221,518 | +0.06(+0.17%) |
Feb 21, 2024 | 36.11 | 36.16 | 36.11 | 36.12 | 15,249 | -0.01(-0.03%) |
Feb 20, 2024 | 36.16 | 36.16 | 36.11 | 36.13 | 9,178 | +0.00(+0.00%) |
Feb 16, 2024 | 36.13 | 36.14 | 36.11 | 36.13 | 5,442 | +0.04(+0.11%) |
Feb 15, 2024 | 36.08 | 36.13 | 36.08 | 36.09 | 36,181 | -0.00(-0.01%) |
Feb 14, 2024 | 36.10 | 36.12 | 36.08 | 36.09 | 16,878 | +0.02(+0.04%) |
Feb 13, 2024 | 36.08 | 36.11 | 36.05 | 36.08 | 30,217 | +0.01(+0.03%) |
Feb 12, 2024 | 36.04 | 36.12 | 36.04 | 36.07 | 20,675 | -0.02(-0.04%) |
Feb 09, 2024 | 36.09 | 36.11 | 36.05 | 36.09 | 16,720 | +0.02(+0.06%) |
Feb 08, 2024 | 36.09 | 36.09 | 36.05 | 36.06 | 14,168 | -0.00(-0.00%) |
Feb 07, 2024 | 36.08 | 36.10 | 36.03 | 36.07 | 57,305 | -0.00(-0.00%) |
Feb 06, 2024 | 36.04 | 36.08 | 36.04 | 36.07 | 12,356 | +0.02(+0.06%) |
Feb 05, 2024 | 36.03 | 36.05 | 36.01 | 36.05 | 7,717 | +0.01(+0.03%) |
Feb 02, 2024 | 35.99 | 36.05 | 35.99 | 36.03 | 53,005 | +0.04(+0.12%) |
Feb 01, 2024 | 35.99 | 36.03 | 35.95 | 35.99 | 66,066 | +0.04(+0.11%) |
Jan 31, 2024 | 35.99 | 36.00 | 35.93 | 35.95 | 56,945 | -0.03(-0.08%) |
Jan 30, 2024 | 35.98 | 36.00 | 35.98 | 35.98 | 11,770 | +0.00(+0.01%) |
Jan 29, 2024 | 35.95 | 36.00 | 35.95 | 35.98 | 10,428 | +0.02(+0.04%) |
Jan 26, 2024 | 35.95 | 35.99 | 35.95 | 35.96 | 29,065 | +0.02(+0.06%) |
Jan 25, 2024 | 35.96 | 35.96 | 35.93 | 35.94 | 5,237 | +0.02(+0.06%) |
Jan 24, 2024 | 35.95 | 35.96 | 35.91 | 35.92 | 7,477 | +0.01(+0.02%) |
Jan 23, 2024 | 35.91 | 35.94 | 35.90 | 35.91 | 31,601 | +0.01(+0.03%) |
Jan 22, 2024 | 35.93 | 35.94 | 35.88 | 35.90 | 14,742 | +0.05(+0.14%) |
Jan 19, 2024 | 35.84 | 35.89 | 35.82 | 35.85 | 10,495 | +0.04(+0.11%) |
Jan 18, 2024 | 35.78 | 35.84 | 35.70 | 35.81 | 20,296 | +0.09(+0.25%) |
Jan 17, 2024 | 35.73 | 35.74 | 35.69 | 35.72 | 22,409 | -0.03(-0.08%) |
Jan 16, 2024 | 35.79 | 35.79 | 35.72 | 35.75 | 22,410 | -0.03(-0.08%) |
Jan 12, 2024 | 35.82 | 35.82 | 35.75 | 35.78 | 11,395 | +0.01(+0.03%) |
Jan 11, 2024 | 35.78 | 35.78 | 35.68 | 35.77 | 130,946 | +0.02(+0.06%) |
Jan 10, 2024 | 35.74 | 35.77 | 35.72 | 35.75 | 21,587 | +0.02(+0.04%) |
Jan 09, 2024 | 35.68 | 35.76 | 35.68 | 35.73 | 149,179 | +0.03(+0.10%) |
Jan 08, 2024 | 35.64 | 35.70 | 35.62 | 35.70 | 7,164 | +0.14(+0.39%) |
Jan 05, 2024 | 35.59 | 35.63 | 35.54 | 35.56 | 23,295 | +0.05(+0.14%) |
Jan 04, 2024 | 35.52 | 35.59 | 35.51 | 35.51 | 122,683 | -0.04(-0.10%) |
Jan 03, 2024 | 35.59 | 35.60 | 35.52 | 35.55 | 42,815 | -0.06(-0.17%) |