Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.80 | 36.87 | 36.77 | 36.85 | 131,126 | +0.37(+1.01%) |
Mar 27, 2024 | 36.54 | 36.54 | 36.46 | 36.48 | 138,553 | +0.18(+0.50%) |
Mar 26, 2024 | 36.34 | 36.37 | 36.27 | 36.30 | 173,726 | +0.16(+0.44%) |
Mar 25, 2024 | 36.12 | 36.18 | 36.07 | 36.14 | 101,118 | +0.05(+0.14%) |
Mar 22, 2024 | 36.18 | 36.22 | 36.06 | 36.09 | 280,177 | -0.08(-0.22%) |
Mar 21, 2024 | 36.33 | 36.33 | 36.14 | 36.17 | 177,893 | +0.10(+0.28%) |
Mar 20, 2024 | 35.88 | 36.09 | 35.84 | 36.07 | 224,005 | +0.23(+0.64%) |
Mar 19, 2024 | 35.85 | 35.85 | 35.70 | 35.84 | 197,379 | -0.37(-1.02%) |
Mar 18, 2024 | 36.27 | 36.31 | 36.16 | 36.21 | 115,503 | +0.16(+0.44%) |
Mar 15, 2024 | 36.24 | 36.31 | 35.99 | 36.05 | 129,917 | -0.13(-0.36%) |
Mar 14, 2024 | 36.31 | 36.46 | 36.15 | 36.18 | 123,705 | +0.27(+0.75%) |
Mar 13, 2024 | 36.03 | 36.03 | 35.80 | 35.91 | 315,807 | -1.01(-2.74%) |
Mar 12, 2024 | 37.01 | 37.01 | 36.83 | 36.92 | 172,435 | -0.17(-0.46%) |
Mar 11, 2024 | 37.10 | 37.14 | 37.01 | 37.09 | 198,191 | -0.28(-0.75%) |
Mar 08, 2024 | 37.44 | 37.48 | 37.31 | 37.37 | 256,465 | +0.03(+0.08%) |
Mar 07, 2024 | 37.24 | 37.35 | 37.17 | 37.34 | 272,429 | +0.20(+0.54%) |
Mar 06, 2024 | 37.16 | 37.21 | 37.12 | 37.14 | 173,431 | +0.20(+0.54%) |
Mar 05, 2024 | 37.05 | 37.13 | 36.92 | 36.94 | 180,764 | -0.16(-0.43%) |
Mar 04, 2024 | 37.06 | 37.12 | 37.02 | 37.10 | 193,686 | +0.07(+0.19%) |
Mar 01, 2024 | 36.98 | 37.06 | 36.92 | 37.03 | 208,101 | +0.56(+1.54%) |
Feb 29, 2024 | 36.65 | 36.65 | 36.43 | 36.47 | 195,776 | +0.08(+0.22%) |
Feb 28, 2024 | 36.49 | 36.65 | 36.25 | 36.39 | 487,724 | -0.44(-1.19%) |
Feb 27, 2024 | 36.87 | 36.87 | 36.75 | 36.83 | 120,280 | +0.01(+0.03%) |
Feb 26, 2024 | 36.80 | 36.89 | 36.80 | 36.82 | 218,121 | -0.15(-0.41%) |
Feb 23, 2024 | 36.99 | 37.02 | 36.95 | 36.97 | 163,680 | -0.02(-0.05%) |
Feb 22, 2024 | 36.85 | 36.99 | 36.85 | 36.99 | 127,814 | +0.41(+1.12%) |
Feb 21, 2024 | 36.54 | 36.65 | 36.44 | 36.58 | 127,288 | -0.29(-0.79%) |
Feb 20, 2024 | 36.85 | 36.91 | 36.80 | 36.87 | 152,130 | +0.22(+0.60%) |
Feb 16, 2024 | 36.59 | 36.73 | 36.56 | 36.65 | 244,942 | +0.12(+0.33%) |
Feb 15, 2024 | 36.43 | 36.55 | 36.36 | 36.53 | 287,120 | +0.21(+0.58%) |
Feb 14, 2024 | 36.22 | 36.35 | 36.20 | 36.32 | 155,295 | +0.60(+1.68%) |
Feb 13, 2024 | 35.81 | 35.81 | 35.60 | 35.72 | 190,272 | -0.25(-0.70%) |
Feb 12, 2024 | 35.92 | 36.06 | 35.85 | 35.97 | 224,516 | -0.38(-1.05%) |
Feb 09, 2024 | 36.19 | 36.35 | 36.12 | 36.35 | 98,033 | +0.17(+0.47%) |
Feb 08, 2024 | 36.27 | 36.28 | 36.12 | 36.18 | 156,396 | -0.29(-0.80%) |
Feb 07, 2024 | 36.43 | 36.56 | 36.41 | 36.47 | 132,835 | +0.12(+0.33%) |
Feb 06, 2024 | 36.28 | 36.43 | 36.25 | 36.35 | 263,834 | +0.53(+1.48%) |
Feb 05, 2024 | 35.76 | 35.88 | 35.71 | 35.82 | 191,862 | -0.22(-0.61%) |
Feb 02, 2024 | 35.88 | 36.04 | 35.80 | 36.04 | 148,821 | +0.17(+0.47%) |
Feb 01, 2024 | 35.71 | 35.87 | 35.61 | 35.87 | 313,038 | +0.19(+0.53%) |
Jan 31, 2024 | 35.67 | 35.79 | 35.60 | 35.68 | 128,797 | +0.34(+0.96%) |
Jan 30, 2024 | 35.17 | 35.34 | 35.12 | 35.34 | 258,721 | -0.28(-0.79%) |
Jan 29, 2024 | 35.59 | 35.63 | 35.49 | 35.62 | 118,830 | +0.60(+1.71%) |
Jan 26, 2024 | 35.01 | 35.11 | 34.99 | 35.02 | 71,671 | +0.06(+0.16%) |
Jan 25, 2024 | 34.94 | 35.03 | 34.85 | 34.96 | 109,360 | -0.01(-0.02%) |
Jan 24, 2024 | 35.19 | 35.36 | 34.91 | 34.97 | 1,126,636 | +0.21(+0.60%) |
Jan 23, 2024 | 34.71 | 34.83 | 34.66 | 34.76 | 213,266 | -0.95(-2.66%) |
Jan 22, 2024 | 35.51 | 35.77 | 35.51 | 35.71 | 178,334 | +0.20(+0.58%) |
Jan 19, 2024 | 35.45 | 35.54 | 35.27 | 35.51 | 116,017 | +0.36(+1.01%) |
Jan 18, 2024 | 35.11 | 35.20 | 35.02 | 35.15 | 192,419 | +0.19(+0.54%) |
Jan 17, 2024 | 35.01 | 35.09 | 34.82 | 34.96 | 113,908 | -0.48(-1.35%) |
Jan 16, 2024 | 35.69 | 35.69 | 35.37 | 35.44 | 131,043 | -0.39(-1.07%) |
Jan 12, 2024 | 35.81 | 35.96 | 35.79 | 35.83 | 134,427 | +0.59(+1.67%) |
Jan 11, 2024 | 35.26 | 35.30 | 35.07 | 35.23 | 71,619 | -0.02(-0.04%) |
Jan 10, 2024 | 35.13 | 35.26 | 35.13 | 35.25 | 360,671 | +0.22(+0.63%) |
Jan 09, 2024 | 35.05 | 35.06 | 34.90 | 35.03 | 90,532 | -0.12(-0.34%) |
Jan 08, 2024 | 34.99 | 35.18 | 34.97 | 35.15 | 156,575 | -0.08(-0.23%) |
Jan 05, 2024 | 35.20 | 35.35 | 35.20 | 35.23 | 95,293 | +0.09(+0.27%) |
Jan 04, 2024 | 35.12 | 35.25 | 35.10 | 35.13 | 129,946 | +0.31(+0.90%) |
Jan 03, 2024 | 34.75 | 34.87 | 34.68 | 34.82 | 84,748 | -0.03(-0.09%) |