Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.13 | 38.13 | 38.01 | 38.06 | 231,377 | -0.12(-0.31%) |
Mar 27, 2024 | 38.01 | 38.18 | 37.93 | 38.18 | 80,918 | +0.35(+0.93%) |
Mar 26, 2024 | 37.96 | 37.96 | 37.82 | 37.83 | 90,275 | +0.04(+0.11%) |
Mar 25, 2024 | 37.76 | 37.90 | 37.75 | 37.79 | 66,702 | -0.08(-0.21%) |
Mar 22, 2024 | 37.95 | 37.96 | 37.84 | 37.87 | 49,409 | -0.36(-0.94%) |
Mar 21, 2024 | 38.23 | 38.34 | 38.21 | 38.23 | 105,766 | -0.09(-0.23%) |
Mar 20, 2024 | 37.85 | 38.33 | 37.82 | 38.32 | 88,602 | +0.46(+1.22%) |
Mar 19, 2024 | 37.88 | 38.05 | 37.78 | 37.86 | 137,460 | -0.04(-0.11%) |
Mar 18, 2024 | 38.00 | 38.06 | 37.90 | 37.90 | 145,431 | -0.11(-0.29%) |
Mar 15, 2024 | 38.06 | 38.09 | 37.88 | 38.01 | 47,669 | -0.06(-0.16%) |
Mar 14, 2024 | 38.41 | 38.43 | 37.93 | 38.07 | 119,962 | -0.29(-0.76%) |
Mar 13, 2024 | 38.42 | 38.51 | 38.32 | 38.36 | 462,540 | -0.02(-0.04%) |
Mar 12, 2024 | 37.98 | 38.38 | 37.86 | 38.38 | 206,725 | +0.41(+1.07%) |
Mar 11, 2024 | 37.95 | 37.98 | 37.78 | 37.97 | 91,690 | -0.09(-0.24%) |
Mar 08, 2024 | 38.32 | 38.37 | 38.01 | 38.06 | 95,324 | -0.22(-0.57%) |
Mar 07, 2024 | 38.08 | 38.36 | 38.06 | 38.28 | 202,588 | +0.48(+1.27%) |
Mar 06, 2024 | 37.74 | 37.90 | 37.67 | 37.80 | 56,753 | +0.38(+1.02%) |
Mar 05, 2024 | 37.52 | 37.63 | 37.30 | 37.42 | 138,713 | -0.24(-0.64%) |
Mar 04, 2024 | 37.59 | 37.73 | 37.57 | 37.66 | 57,702 | -0.05(-0.13%) |
Mar 01, 2024 | 37.48 | 37.72 | 37.32 | 37.71 | 57,214 | +0.42(+1.13%) |
Feb 29, 2024 | 37.36 | 37.44 | 37.14 | 37.29 | 120,630 | +0.09(+0.24%) |
Feb 28, 2024 | 37.20 | 37.27 | 37.13 | 37.20 | 59,171 | -0.18(-0.48%) |
Feb 27, 2024 | 37.31 | 37.44 | 37.30 | 37.38 | 52,981 | +0.02(+0.05%) |
Feb 26, 2024 | 37.44 | 37.44 | 37.27 | 37.36 | 78,163 | +0.00(+0.00%) |
Feb 23, 2024 | 37.42 | 37.42 | 37.31 | 37.36 | 62,797 | +0.05(+0.13%) |
Feb 22, 2024 | 37.10 | 37.33 | 37.10 | 37.31 | 81,792 | +0.55(+1.50%) |
Feb 21, 2024 | 36.65 | 36.78 | 36.60 | 36.76 | 385,013 | +0.04(+0.11%) |
Feb 20, 2024 | 36.81 | 36.81 | 36.59 | 36.72 | 225,301 | +0.18(+0.49%) |
Feb 16, 2024 | 36.54 | 36.69 | 36.42 | 36.54 | 93,288 | +0.02(+0.07%) |
Feb 15, 2024 | 36.25 | 36.52 | 36.25 | 36.52 | 76,832 | +0.48(+1.32%) |
Feb 14, 2024 | 35.81 | 36.06 | 35.81 | 36.04 | 93,824 | +0.47(+1.32%) |
Feb 13, 2024 | 35.66 | 35.75 | 35.44 | 35.57 | 113,370 | -0.66(-1.82%) |
Feb 12, 2024 | 36.20 | 36.31 | 36.16 | 36.23 | 78,505 | +0.00(+0.00%) |
Feb 09, 2024 | 36.15 | 36.27 | 36.02 | 36.23 | 92,757 | +0.24(+0.67%) |
Feb 08, 2024 | 35.91 | 36.02 | 35.86 | 35.99 | 149,735 | +0.04(+0.11%) |
Feb 07, 2024 | 36.00 | 36.05 | 35.91 | 35.95 | 85,140 | -0.05(-0.14%) |
Feb 06, 2024 | 35.78 | 36.01 | 35.78 | 36.00 | 114,991 | +0.14(+0.39%) |
Feb 05, 2024 | 35.80 | 35.95 | 35.67 | 35.86 | 146,253 | -0.22(-0.61%) |
Feb 02, 2024 | 36.05 | 36.16 | 35.96 | 36.08 | 675,376 | -0.30(-0.82%) |
Feb 01, 2024 | 36.10 | 36.40 | 36.03 | 36.38 | 118,446 | +0.34(+0.94%) |
Jan 31, 2024 | 36.38 | 36.54 | 36.03 | 36.04 | 2,042,855 | -0.27(-0.74%) |
Jan 30, 2024 | 36.34 | 36.36 | 36.18 | 36.31 | 83,189 | -0.02(-0.06%) |
Jan 29, 2024 | 36.14 | 36.39 | 36.07 | 36.33 | 131,235 | +0.09(+0.25%) |
Jan 26, 2024 | 36.28 | 36.33 | 36.20 | 36.24 | 85,810 | +0.33(+0.92%) |
Jan 25, 2024 | 35.84 | 35.91 | 35.71 | 35.91 | 64,838 | +0.22(+0.62%) |
Jan 24, 2024 | 35.77 | 35.93 | 35.69 | 35.69 | 75,260 | +0.30(+0.85%) |
Jan 23, 2024 | 35.35 | 35.40 | 35.21 | 35.39 | 67,270 | -0.13(-0.37%) |
Jan 22, 2024 | 35.50 | 35.63 | 35.46 | 35.52 | 112,653 | +0.13(+0.37%) |
Jan 19, 2024 | 35.26 | 35.41 | 35.09 | 35.39 | 130,995 | +0.06(+0.17%) |
Jan 18, 2024 | 35.13 | 35.33 | 35.07 | 35.33 | 128,331 | +0.36(+1.03%) |
Jan 17, 2024 | 34.84 | 35.00 | 34.70 | 34.97 | 157,493 | -0.36(-1.02%) |
Jan 16, 2024 | 35.49 | 35.54 | 35.27 | 35.33 | 185,378 | -0.64(-1.78%) |
Jan 12, 2024 | 35.98 | 36.06 | 35.88 | 35.97 | 86,750 | +0.17(+0.47%) |
Jan 11, 2024 | 35.90 | 35.93 | 35.40 | 35.80 | 580,508 | -0.08(-0.22%) |
Jan 10, 2024 | 35.68 | 35.90 | 35.67 | 35.88 | 131,046 | +0.30(+0.84%) |
Jan 09, 2024 | 35.56 | 35.67 | 35.51 | 35.58 | 86,034 | -0.30(-0.84%) |
Jan 08, 2024 | 35.43 | 35.89 | 35.43 | 35.88 | 351,401 | +0.53(+1.50%) |
Jan 05, 2024 | 35.24 | 35.62 | 35.23 | 35.35 | 105,063 | -0.11(-0.31%) |
Jan 04, 2024 | 35.37 | 35.62 | 35.37 | 35.46 | 47,476 | +0.12(+0.34%) |
Jan 03, 2024 | 35.30 | 35.45 | 35.30 | 35.34 | 172,909 | -0.39(-1.09%) |