Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.25 | 39.25 | 39.15 | 39.20 | 466 | -0.15(-0.39%) |
Mar 27, 2024 | 39.29 | 39.35 | 39.27 | 39.35 | 663 | +0.15(+0.39%) |
Mar 26, 2024 | 39.26 | 39.27 | 39.20 | 39.20 | 589 | +0.17(+0.42%) |
Mar 25, 2024 | 39.09 | 39.09 | 39.03 | 39.03 | 682 | -0.45(-1.14%) |
Mar 22, 2024 | 39.45 | 39.48 | 39.45 | 39.48 | 362 | +0.06(+0.15%) |
Mar 21, 2024 | 39.43 | 39.43 | 39.39 | 39.42 | 826 | +0.16(+0.40%) |
Mar 20, 2024 | 39.00 | 39.27 | 39.00 | 39.27 | 516 | +0.26(+0.67%) |
Mar 19, 2024 | 38.82 | 39.01 | 38.82 | 39.01 | 521 | +0.21(+0.54%) |
Mar 18, 2024 | 38.77 | 38.79 | 38.74 | 38.79 | 603 | +0.53(+1.40%) |
Mar 15, 2024 | 38.21 | 38.26 | 38.21 | 38.26 | 211 | +0.30(+0.80%) |
Mar 14, 2024 | 38.30 | 38.30 | 37.91 | 37.96 | 5,177 | -0.13(-0.35%) |
Mar 13, 2024 | 38.10 | 38.12 | 38.09 | 38.09 | 435 | -0.32(-0.83%) |
Mar 12, 2024 | 38.26 | 38.41 | 38.26 | 38.41 | 227 | +0.22(+0.56%) |
Mar 11, 2024 | 38.22 | 38.27 | 38.20 | 38.20 | 1,448 | -0.88(-2.24%) |
Mar 08, 2024 | 39.19 | 39.19 | 39.07 | 39.07 | 1,433 | -0.03(-0.07%) |
Mar 07, 2024 | 39.11 | 39.11 | 39.10 | 39.10 | 394 | -0.01(-0.03%) |
Mar 06, 2024 | 39.02 | 39.24 | 39.02 | 39.11 | 3,543 | +0.59(+1.52%) |
Mar 05, 2024 | 38.62 | 38.70 | 38.53 | 38.53 | 1,939 | +0.26(+0.68%) |
Mar 04, 2024 | 38.27 | 38.35 | 38.27 | 38.27 | 1,601 | -0.23(-0.59%) |
Mar 01, 2024 | 38.26 | 38.49 | 38.26 | 38.49 | 2,335 | +0.59(+1.57%) |
Feb 29, 2024 | 37.95 | 37.95 | 37.78 | 37.90 | 2,283 | +0.22(+0.58%) |
Feb 28, 2024 | 37.73 | 37.73 | 37.67 | 37.68 | 2,929 | -0.25(-0.66%) |
Feb 27, 2024 | 37.87 | 37.94 | 37.87 | 37.93 | 3,046 | +0.10(+0.27%) |
Feb 26, 2024 | 37.87 | 37.87 | 37.78 | 37.83 | 1,153 | -0.04(-0.10%) |
Feb 23, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 949 | +0.05(+0.14%) |
Feb 22, 2024 | 37.72 | 37.82 | 37.68 | 37.81 | 34,936 | +0.60(+1.60%) |
Feb 21, 2024 | 37.26 | 37.27 | 37.21 | 37.22 | 1,382 | -0.07(-0.18%) |
Feb 20, 2024 | 37.18 | 37.29 | 37.18 | 37.29 | 1,204 | +0.23(+0.62%) |
Feb 16, 2024 | 37.03 | 37.10 | 36.98 | 37.06 | 6,098 | -0.00(-0.01%) |
Feb 15, 2024 | 36.84 | 37.06 | 36.84 | 37.06 | 2,213 | +0.26(+0.71%) |
Feb 14, 2024 | 36.62 | 36.80 | 36.62 | 36.80 | 139,717 | +0.19(+0.51%) |
Feb 13, 2024 | 36.83 | 36.83 | 36.60 | 36.61 | 657 | -0.17(-0.47%) |
Feb 12, 2024 | 36.63 | 36.89 | 36.63 | 36.78 | 5,414 | +0.15(+0.42%) |
Feb 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 100 | +0.17(+0.48%) |
Feb 08, 2024 | 36.46 | 36.46 | 36.29 | 36.46 | 5,817 | -0.19(-0.52%) |
Feb 07, 2024 | 36.66 | 36.68 | 36.64 | 36.65 | 1,118 | +0.25(+0.69%) |
Feb 06, 2024 | 36.32 | 36.39 | 36.28 | 36.39 | 1,899 | -0.11(-0.29%) |
Feb 05, 2024 | 36.50 | 36.50 | 36.40 | 36.50 | 1,062 | -0.13(-0.36%) |
Feb 02, 2024 | 36.55 | 36.63 | 36.55 | 36.63 | 684 | -0.24(-0.66%) |
Feb 01, 2024 | 36.73 | 36.87 | 36.73 | 36.87 | 525 | +0.39(+1.08%) |
Jan 31, 2024 | 36.75 | 36.76 | 36.48 | 36.48 | 2,135 | +0.16(+0.45%) |
Jan 30, 2024 | 36.27 | 36.32 | 36.27 | 36.32 | 188 | -0.15(-0.41%) |
Jan 29, 2024 | 36.28 | 36.47 | 36.28 | 36.47 | 1,666 | +0.46(+1.28%) |
Jan 26, 2024 | 36.00 | 36.02 | 35.99 | 36.00 | 1,605 | -0.27(-0.74%) |
Jan 25, 2024 | 36.28 | 36.28 | 36.26 | 36.27 | 3,427 | -0.15(-0.40%) |
Jan 24, 2024 | 36.45 | 36.45 | 36.42 | 36.42 | 318 | +0.07(+0.20%) |
Jan 23, 2024 | 36.23 | 36.35 | 36.22 | 36.35 | 1,951 | -0.34(-0.93%) |
Jan 22, 2024 | 36.62 | 36.78 | 36.62 | 36.69 | 3,725 | +0.46(+1.27%) |
Jan 19, 2024 | 36.12 | 36.23 | 36.12 | 36.23 | 993 | +0.03(+0.07%) |
Jan 18, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 321 | +0.33(+0.91%) |
Jan 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 180 | -0.39(-1.07%) |
Jan 16, 2024 | 36.57 | 36.58 | 36.26 | 36.26 | 1,025 | -0.27(-0.73%) |
Jan 12, 2024 | 36.68 | 36.69 | 36.53 | 36.53 | 1,407 | +0.31(+0.86%) |
Jan 11, 2024 | 36.01 | 36.22 | 36.01 | 36.22 | 2,805 | +0.28(+0.79%) |
Jan 10, 2024 | 35.96 | 35.96 | 35.93 | 35.93 | 784 | +0.60(+1.69%) |
Jan 09, 2024 | 35.31 | 35.34 | 35.31 | 35.34 | 162 | -0.23(-0.66%) |
Jan 08, 2024 | 35.24 | 35.57 | 35.24 | 35.57 | 865 | +0.49(+1.38%) |
Jan 05, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 185 | +0.28(+0.82%) |
Jan 04, 2024 | 34.91 | 34.96 | 34.80 | 34.80 | 770 | +0.04(+0.13%) |
Jan 03, 2024 | 34.70 | 34.87 | 34.70 | 34.76 | 1,638 | -0.14(-0.40%) |