Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.05 | 37.14 | 37.05 | 37.11 | 1,806 | +0.27(+0.72%) |
Mar 27, 2024 | 36.82 | 36.84 | 36.75 | 36.84 | 1,501 | +0.30(+0.81%) |
Mar 26, 2024 | 36.71 | 36.71 | 36.55 | 36.55 | 594 | +0.11(+0.31%) |
Mar 25, 2024 | 36.52 | 36.53 | 36.43 | 36.43 | 2,131 | -0.03(-0.09%) |
Mar 22, 2024 | 37.15 | 37.15 | 36.47 | 36.47 | 4,054 | -0.33(-0.91%) |
Mar 21, 2024 | 36.85 | 36.89 | 36.76 | 36.80 | 2,145 | +0.42(+1.15%) |
Mar 20, 2024 | 36.00 | 36.42 | 36.00 | 36.38 | 3,018 | +0.65(+1.82%) |
Mar 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 646 | +0.15(+0.44%) |
Mar 18, 2024 | 35.57 | 35.70 | 35.55 | 35.58 | 4,586 | +0.16(+0.46%) |
Mar 15, 2024 | 35.31 | 35.49 | 35.31 | 35.41 | 2,204 | +0.13(+0.38%) |
Mar 14, 2024 | 35.99 | 35.99 | 35.20 | 35.28 | 3,012 | -0.35(-0.98%) |
Mar 13, 2024 | 35.63 | 35.64 | 35.56 | 35.63 | 2,696 | +0.18(+0.52%) |
Mar 12, 2024 | 35.42 | 35.44 | 35.35 | 35.44 | 1,143 | +0.20(+0.57%) |
Mar 11, 2024 | 35.25 | 35.25 | 35.24 | 35.24 | 398 | -0.05(-0.15%) |
Mar 08, 2024 | 35.46 | 35.46 | 35.30 | 35.30 | 649 | -0.12(-0.34%) |
Mar 07, 2024 | 35.46 | 35.49 | 35.29 | 35.42 | 6,852 | -0.08(-0.22%) |
Mar 06, 2024 | 35.45 | 35.65 | 35.37 | 35.49 | 8,277 | +0.12(+0.33%) |
Mar 05, 2024 | 35.63 | 35.63 | 35.35 | 35.38 | 6,770 | -0.26(-0.73%) |
Mar 04, 2024 | 35.65 | 35.77 | 35.64 | 35.64 | 1,599 | +0.04(+0.11%) |
Mar 01, 2024 | 35.65 | 35.65 | 35.60 | 35.60 | 621 | +0.05(+0.15%) |
Feb 29, 2024 | 35.58 | 35.58 | 35.45 | 35.55 | 1,847 | +0.22(+0.63%) |
Feb 28, 2024 | 35.38 | 35.48 | 35.32 | 35.32 | 1,954 | -0.06(-0.16%) |
Feb 27, 2024 | 35.32 | 35.38 | 35.32 | 35.38 | 401 | +0.21(+0.60%) |
Feb 26, 2024 | 35.10 | 35.23 | 35.03 | 35.17 | 3,652 | -0.06(-0.16%) |
Feb 23, 2024 | 35.31 | 35.39 | 35.13 | 35.23 | 3,828 | +0.30(+0.85%) |
Feb 22, 2024 | 34.84 | 35.08 | 34.84 | 34.93 | 940 | +0.49(+1.43%) |
Feb 21, 2024 | 34.25 | 34.44 | 34.25 | 34.44 | 1,056 | -0.06(-0.17%) |
Feb 20, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 892 | -0.16(-0.46%) |
Feb 16, 2024 | 34.89 | 34.89 | 34.66 | 34.66 | 1,125 | -0.15(-0.42%) |
Feb 15, 2024 | 34.69 | 34.84 | 34.60 | 34.80 | 1,057 | +0.70(+2.04%) |
Feb 14, 2024 | 34.08 | 34.15 | 34.00 | 34.11 | 10,484 | +0.49(+1.45%) |
Feb 13, 2024 | 34.35 | 34.35 | 33.54 | 33.62 | 3,826 | -0.79(-2.29%) |
Feb 12, 2024 | 34.40 | 34.64 | 34.40 | 34.41 | 1,475 | +0.12(+0.36%) |
Feb 09, 2024 | 33.96 | 34.28 | 33.96 | 34.28 | 2,484 | +0.36(+1.07%) |
Feb 08, 2024 | 33.78 | 33.99 | 33.72 | 33.92 | 2,048 | -0.03(-0.10%) |
Feb 07, 2024 | 33.89 | 33.99 | 33.89 | 33.95 | 620 | +0.12(+0.34%) |
Feb 06, 2024 | 33.70 | 33.84 | 33.64 | 33.84 | 5,865 | -0.01(-0.03%) |
Feb 05, 2024 | 33.86 | 33.89 | 33.73 | 33.85 | 4,724 | -0.32(-0.93%) |
Feb 02, 2024 | 34.28 | 34.28 | 34.17 | 34.17 | 790 | +0.37(+1.09%) |
Feb 01, 2024 | 34.10 | 34.10 | 33.40 | 33.80 | 1,141 | +0.10(+0.31%) |
Jan 31, 2024 | 34.57 | 34.57 | 33.69 | 33.69 | 4,289 | -0.61(-1.78%) |
Jan 30, 2024 | 34.30 | 34.31 | 34.27 | 34.31 | 7,305 | +0.18(+0.54%) |
Jan 29, 2024 | 33.58 | 34.12 | 33.58 | 34.12 | 3,617 | +0.30(+0.89%) |
Jan 26, 2024 | 33.78 | 33.82 | 33.69 | 33.82 | 2,788 | +0.39(+1.16%) |
Jan 25, 2024 | 33.42 | 33.43 | 33.39 | 33.43 | 1,706 | +0.30(+0.91%) |
Jan 24, 2024 | 32.84 | 33.13 | 32.84 | 33.13 | 3,592 | +0.32(+0.99%) |
Jan 23, 2024 | 32.92 | 32.92 | 32.81 | 32.81 | 2,035 | -0.06(-0.17%) |
Jan 22, 2024 | 34.18 | 34.18 | 32.86 | 32.86 | 14,289 | +0.30(+0.92%) |
Jan 19, 2024 | 32.16 | 32.63 | 32.16 | 32.56 | 7,386 | +0.45(+1.41%) |
Jan 18, 2024 | 32.10 | 32.11 | 31.85 | 32.11 | 5,831 | -0.02(-0.05%) |
Jan 17, 2024 | 31.80 | 32.14 | 31.80 | 32.13 | 5,427 | +0.06(+0.18%) |
Jan 16, 2024 | 32.45 | 32.45 | 31.90 | 32.07 | 4,478 | -0.23(-0.71%) |
Jan 12, 2024 | 32.37 | 32.62 | 32.25 | 32.30 | 1,869 | -0.08(-0.26%) |
Jan 11, 2024 | 32.29 | 32.39 | 32.10 | 32.39 | 2,415 | +0.05(+0.16%) |
Jan 10, 2024 | 32.40 | 32.40 | 32.23 | 32.33 | 6,263 | -0.09(-0.27%) |
Jan 09, 2024 | 32.40 | 32.46 | 32.40 | 32.42 | 8,048 | -0.35(-1.07%) |
Jan 08, 2024 | 33.00 | 33.00 | 32.42 | 32.77 | 20,716 | +0.29(+0.90%) |
Jan 05, 2024 | 32.54 | 32.90 | 32.25 | 32.48 | 21,648 | +0.25(+0.78%) |
Jan 04, 2024 | 32.30 | 33.20 | 32.23 | 32.23 | 23,678 | +0.09(+0.27%) |
Jan 03, 2024 | 31.50 | 32.29 | 31.50 | 32.14 | 1,670 | -0.43(-1.33%) |