Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.78 | 37.74 | 37.74 | 37.72 | 1,099,166 | -0.23(-0.61%) |
Mar 27, 2024 | 37.88 | 37.95 | 37.82 | 37.95 | 230,446 | +0.19(+0.50%) |
Mar 26, 2024 | 37.91 | 37.96 | 37.74 | 37.76 | 176,175 | -0.01(-0.03%) |
Mar 25, 2024 | 37.65 | 37.84 | 37.62 | 37.77 | 254,724 | +0.38(+1.02%) |
Mar 22, 2024 | 37.42 | 37.46 | 37.31 | 37.39 | 648,188 | -0.08(-0.21%) |
Mar 21, 2024 | 37.70 | 37.76 | 37.46 | 37.47 | 458,806 | -0.46(-1.21%) |
Mar 20, 2024 | 37.43 | 37.93 | 37.40 | 37.93 | 328,786 | +0.48(+1.28%) |
Mar 19, 2024 | 37.30 | 37.51 | 37.28 | 37.45 | 148,503 | +0.35(+0.94%) |
Mar 18, 2024 | 37.26 | 37.28 | 37.08 | 37.10 | 127,081 | -0.13(-0.35%) |
Mar 15, 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 207,675 | +0.26(+0.70%) |
Mar 14, 2024 | 37.25 | 37.28 | 36.81 | 36.97 | 419,289 | -0.28(-0.75%) |
Mar 13, 2024 | 37.31 | 37.36 | 37.20 | 37.25 | 238,648 | +0.19(+0.51%) |
Mar 12, 2024 | 36.79 | 37.06 | 36.63 | 37.06 | 184,725 | +0.44(+1.20%) |
Mar 11, 2024 | 36.57 | 36.65 | 36.40 | 36.62 | 185,352 | -0.05(-0.14%) |
Mar 08, 2024 | 36.84 | 36.89 | 36.60 | 36.67 | 238,776 | -0.07(-0.19%) |
Mar 07, 2024 | 36.70 | 36.78 | 36.65 | 36.74 | 433,986 | +0.16(+0.44%) |
Mar 06, 2024 | 36.59 | 36.67 | 36.52 | 36.58 | 376,707 | +0.43(+1.19%) |
Mar 05, 2024 | 36.08 | 36.30 | 36.03 | 36.15 | 179,865 | +0.23(+0.64%) |
Mar 04, 2024 | 35.83 | 35.98 | 35.83 | 35.92 | 104,204 | +0.01(+0.03%) |
Mar 01, 2024 | 35.85 | 35.95 | 35.63 | 35.91 | 244,594 | +0.28(+0.79%) |
Feb 29, 2024 | 35.80 | 35.80 | 35.42 | 35.63 | 298,787 | +0.00(+0.00%) |
Feb 28, 2024 | 35.59 | 35.68 | 35.56 | 35.63 | 389,814 | -0.11(-0.31%) |
Feb 27, 2024 | 35.67 | 35.78 | 35.66 | 35.74 | 291,849 | +0.10(+0.28%) |
Feb 26, 2024 | 35.72 | 35.73 | 35.59 | 35.64 | 117,786 | -0.08(-0.22%) |
Feb 23, 2024 | 35.71 | 35.78 | 35.65 | 35.72 | 316,817 | +0.28(+0.79%) |
Feb 22, 2024 | 35.48 | 35.48 | 35.30 | 35.44 | 270,312 | +0.33(+0.94%) |
Feb 21, 2024 | 34.92 | 35.15 | 34.90 | 35.11 | 404,690 | +0.40(+1.15%) |
Feb 20, 2024 | 34.71 | 34.75 | 34.61 | 34.71 | 179,775 | +0.31(+0.90%) |
Feb 16, 2024 | 34.44 | 34.52 | 34.36 | 34.40 | 277,574 | -0.20(-0.58%) |
Feb 15, 2024 | 34.24 | 34.61 | 34.24 | 34.60 | 370,783 | +0.67(+1.97%) |
Feb 14, 2024 | 33.80 | 33.94 | 33.73 | 33.93 | 544,121 | +0.50(+1.50%) |
Feb 13, 2024 | 33.64 | 33.70 | 33.33 | 33.43 | 209,540 | -0.65(-1.91%) |
Feb 12, 2024 | 34.04 | 34.14 | 34.03 | 34.08 | 138,674 | +0.14(+0.41%) |
Feb 09, 2024 | 33.83 | 33.97 | 33.70 | 33.94 | 131,931 | +0.13(+0.38%) |
Feb 08, 2024 | 33.74 | 33.83 | 33.67 | 33.81 | 182,589 | +0.07(+0.21%) |
Feb 07, 2024 | 33.79 | 33.82 | 33.62 | 33.74 | 102,217 | -0.13(-0.38%) |
Feb 06, 2024 | 33.60 | 33.88 | 33.59 | 33.87 | 426,693 | +0.27(+0.80%) |
Feb 05, 2024 | 33.56 | 33.65 | 33.38 | 33.60 | 161,174 | -0.03(-0.09%) |
Feb 02, 2024 | 33.70 | 33.74 | 33.48 | 33.63 | 274,447 | -0.28(-0.83%) |
Feb 01, 2024 | 33.65 | 33.93 | 33.52 | 33.91 | 709,198 | +0.42(+1.25%) |
Jan 31, 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 397,096 | -0.07(-0.21%) |
Jan 30, 2024 | 33.39 | 33.59 | 33.39 | 33.56 | 163,280 | +0.32(+0.96%) |
Jan 29, 2024 | 32.96 | 33.25 | 32.90 | 33.24 | 187,143 | -0.22(-0.66%) |
Jan 26, 2024 | 33.39 | 33.48 | 33.36 | 33.46 | 212,771 | +0.30(+0.90%) |
Jan 25, 2024 | 33.18 | 33.18 | 32.88 | 33.16 | 426,375 | -0.10(-0.30%) |
Jan 24, 2024 | 33.46 | 33.49 | 33.25 | 33.26 | 265,446 | +0.20(+0.60%) |
Jan 23, 2024 | 33.01 | 33.09 | 32.88 | 33.06 | 192,695 | -0.14(-0.42%) |
Jan 22, 2024 | 33.30 | 33.33 | 33.16 | 33.20 | 467,715 | -0.28(-0.84%) |
Jan 19, 2024 | 33.30 | 33.51 | 33.17 | 33.48 | 971,333 | +0.07(+0.21%) |
Jan 18, 2024 | 33.35 | 33.42 | 33.20 | 33.41 | 442,332 | +0.23(+0.69%) |
Jan 17, 2024 | 32.98 | 33.18 | 32.88 | 33.18 | 1,209,408 | -0.15(-0.45%) |
Jan 16, 2024 | 33.29 | 33.46 | 33.20 | 33.33 | 957,324 | -0.56(-1.65%) |
Jan 12, 2024 | 33.90 | 34.01 | 33.81 | 33.89 | 1,030,422 | +0.15(+0.44%) |
Jan 11, 2024 | 33.88 | 33.94 | 33.50 | 33.74 | 239,232 | -0.13(-0.38%) |
Jan 10, 2024 | 33.68 | 33.89 | 33.65 | 33.87 | 156,502 | +0.24(+0.71%) |
Jan 09, 2024 | 33.65 | 33.78 | 33.59 | 33.63 | 221,825 | -0.40(-1.18%) |
Jan 08, 2024 | 33.80 | 34.06 | 33.78 | 34.03 | 542,297 | +0.42(+1.25%) |
Jan 05, 2024 | 33.53 | 33.92 | 33.53 | 33.61 | 298,663 | +0.06(+0.18%) |
Jan 04, 2024 | 33.44 | 33.73 | 33.44 | 33.55 | 234,055 | +0.37(+1.12%) |
Jan 03, 2024 | 33.16 | 33.28 | 33.05 | 33.18 | 364,534 | -0.51(-1.51%) |