Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.27 | 38.59 | 38.25 | 38.52 | 53,962 | +0.30(+0.78%) |
Mar 27, 2024 | 37.70 | 38.22 | 37.58 | 38.22 | 8,962 | +0.84(+2.25%) |
Mar 26, 2024 | 37.63 | 37.63 | 37.38 | 37.38 | 118,685 | -0.10(-0.28%) |
Mar 25, 2024 | 37.55 | 37.65 | 37.48 | 37.48 | 298,282 | -0.04(-0.10%) |
Mar 22, 2024 | 37.87 | 37.87 | 37.45 | 37.52 | 18,933 | -0.36(-0.96%) |
Mar 21, 2024 | 37.68 | 37.97 | 37.68 | 37.88 | 87,209 | +0.45(+1.20%) |
Mar 20, 2024 | 36.92 | 37.45 | 36.78 | 37.44 | 45,899 | +0.51(+1.37%) |
Mar 19, 2024 | 36.48 | 36.93 | 36.48 | 36.93 | 16,538 | +0.26(+0.71%) |
Mar 18, 2024 | 36.76 | 36.80 | 36.62 | 36.67 | 14,581 | -0.03(-0.07%) |
Mar 15, 2024 | 36.53 | 36.81 | 36.49 | 36.70 | 74,667 | +0.16(+0.43%) |
Mar 14, 2024 | 37.03 | 37.03 | 36.38 | 36.54 | 71,897 | -0.57(-1.54%) |
Mar 13, 2024 | 37.08 | 37.30 | 37.00 | 37.11 | 34,066 | +0.01(+0.03%) |
Mar 12, 2024 | 37.07 | 37.16 | 36.86 | 37.10 | 23,725 | +0.07(+0.18%) |
Mar 11, 2024 | 37.07 | 37.10 | 36.87 | 37.03 | 12,005 | -0.15(-0.39%) |
Mar 08, 2024 | 37.51 | 37.66 | 37.16 | 37.18 | 19,674 | -0.09(-0.25%) |
Mar 07, 2024 | 37.19 | 37.33 | 37.16 | 37.27 | 61,438 | +0.34(+0.91%) |
Mar 06, 2024 | 37.07 | 37.07 | 36.86 | 36.94 | 24,512 | +0.20(+0.56%) |
Mar 05, 2024 | 36.84 | 36.99 | 36.71 | 36.73 | 9,469 | -0.29(-0.78%) |
Mar 04, 2024 | 37.18 | 37.22 | 37.02 | 37.02 | 11,104 | -0.04(-0.10%) |
Mar 01, 2024 | 36.90 | 37.06 | 36.70 | 37.06 | 19,526 | +0.24(+0.65%) |
Feb 29, 2024 | 36.99 | 36.99 | 36.69 | 36.82 | 10,977 | +0.21(+0.56%) |
Feb 28, 2024 | 36.54 | 36.76 | 36.45 | 36.61 | 13,348 | -0.10(-0.26%) |
Feb 27, 2024 | 36.68 | 36.77 | 36.64 | 36.71 | 25,190 | +0.25(+0.69%) |
Feb 26, 2024 | 36.44 | 36.63 | 36.38 | 36.46 | 55,880 | -0.06(-0.16%) |
Feb 23, 2024 | 36.44 | 36.63 | 36.31 | 36.52 | 17,255 | +0.15(+0.40%) |
Feb 22, 2024 | 36.25 | 36.37 | 36.16 | 36.37 | 21,174 | +0.34(+0.93%) |
Feb 21, 2024 | 35.94 | 36.05 | 35.80 | 36.04 | 15,228 | -0.12(-0.34%) |
Feb 20, 2024 | 36.18 | 36.26 | 36.04 | 36.16 | 48,251 | -0.39(-1.07%) |
Feb 16, 2024 | 36.52 | 36.85 | 36.48 | 36.55 | 16,601 | -0.24(-0.65%) |
Feb 15, 2024 | 36.46 | 36.91 | 36.46 | 36.79 | 18,397 | +0.61(+1.68%) |
Feb 14, 2024 | 36.03 | 36.20 | 35.80 | 36.18 | 11,783 | +0.57(+1.61%) |
Feb 13, 2024 | 35.84 | 35.94 | 35.31 | 35.61 | 98,492 | -1.20(-3.27%) |
Feb 12, 2024 | 36.46 | 36.96 | 36.46 | 36.81 | 61,207 | +0.44(+1.22%) |
Feb 09, 2024 | 36.19 | 36.45 | 36.03 | 36.37 | 24,982 | +0.26(+0.73%) |
Feb 08, 2024 | 35.72 | 36.15 | 35.63 | 36.11 | 91,231 | +0.43(+1.21%) |
Feb 07, 2024 | 35.72 | 35.82 | 35.41 | 35.68 | 12,188 | +0.15(+0.41%) |
Feb 06, 2024 | 35.34 | 35.53 | 35.24 | 35.53 | 48,797 | +0.17(+0.48%) |
Feb 05, 2024 | 35.47 | 35.50 | 35.10 | 35.36 | 12,723 | -0.45(-1.24%) |
Feb 02, 2024 | 35.51 | 35.89 | 35.32 | 35.81 | 12,506 | +0.02(+0.06%) |
Feb 01, 2024 | 35.64 | 35.83 | 35.21 | 35.78 | 15,680 | +0.39(+1.12%) |
Jan 31, 2024 | 36.09 | 36.25 | 35.39 | 35.39 | 129,162 | -0.85(-2.35%) |
Jan 30, 2024 | 36.27 | 36.35 | 36.13 | 36.24 | 19,928 | -0.15(-0.40%) |
Jan 29, 2024 | 35.94 | 36.39 | 35.88 | 36.39 | 26,159 | +0.45(+1.25%) |
Jan 26, 2024 | 36.02 | 36.12 | 35.84 | 35.94 | 15,151 | +0.09(+0.25%) |
Jan 25, 2024 | 36.12 | 36.12 | 35.68 | 35.85 | 31,577 | +0.17(+0.47%) |
Jan 24, 2024 | 36.37 | 36.37 | 35.66 | 35.68 | 27,685 | -0.29(-0.81%) |
Jan 23, 2024 | 36.41 | 36.41 | 35.83 | 35.97 | 24,718 | -0.14(-0.39%) |
Jan 22, 2024 | 35.87 | 36.14 | 35.87 | 36.11 | 11,803 | +0.54(+1.52%) |
Jan 19, 2024 | 35.43 | 35.60 | 35.10 | 35.57 | 15,055 | +0.27(+0.77%) |
Jan 18, 2024 | 35.17 | 35.35 | 34.94 | 35.30 | 47,424 | +0.29(+0.82%) |
Jan 17, 2024 | 34.95 | 35.04 | 34.83 | 35.01 | 31,638 | -0.28(-0.78%) |
Jan 16, 2024 | 35.26 | 35.43 | 35.16 | 35.29 | 12,771 | -0.29(-0.81%) |
Jan 12, 2024 | 35.95 | 35.95 | 35.44 | 35.57 | 24,889 | -0.05(-0.15%) |
Jan 11, 2024 | 35.64 | 35.64 | 35.25 | 35.63 | 20,695 | -0.07(-0.21%) |
Jan 10, 2024 | 35.67 | 35.79 | 35.54 | 35.70 | 17,633 | +0.09(+0.24%) |
Jan 09, 2024 | 35.54 | 35.72 | 35.44 | 35.61 | 31,956 | -0.31(-0.85%) |
Jan 08, 2024 | 35.37 | 35.92 | 35.35 | 35.92 | 10,651 | +0.58(+1.63%) |
Jan 05, 2024 | 35.09 | 35.54 | 35.09 | 35.34 | 11,925 | +0.03(+0.10%) |
Jan 04, 2024 | 35.35 | 35.46 | 35.27 | 35.31 | 22,877 | -0.03(-0.08%) |
Jan 03, 2024 | 35.95 | 35.95 | 35.31 | 35.34 | 57,764 | -1.00(-2.75%) |