Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.26 | 39.35 | 39.19 | 39.29 | 10,367 | +0.16(+0.40%) |
Mar 27, 2024 | 39.04 | 39.13 | 38.80 | 39.13 | 5,785 | +0.49(+1.26%) |
Mar 26, 2024 | 39.24 | 39.24 | 38.65 | 38.65 | 13,136 | -0.13(-0.34%) |
Mar 25, 2024 | 38.63 | 38.96 | 38.63 | 38.78 | 9,033 | -0.07(-0.18%) |
Mar 22, 2024 | 39.09 | 39.09 | 38.70 | 38.85 | 18,850 | +0.06(+0.15%) |
Mar 21, 2024 | 38.74 | 39.03 | 38.33 | 38.79 | 18,144 | +0.06(+0.14%) |
Mar 20, 2024 | 38.26 | 38.75 | 38.26 | 38.74 | 8,633 | +0.46(+1.21%) |
Mar 19, 2024 | 38.04 | 38.33 | 38.04 | 38.27 | 9,905 | +0.19(+0.51%) |
Mar 18, 2024 | 38.39 | 38.39 | 38.02 | 38.08 | 10,118 | +0.08(+0.22%) |
Mar 15, 2024 | 37.82 | 38.10 | 37.82 | 37.99 | 7,949 | +0.13(+0.34%) |
Mar 14, 2024 | 38.17 | 38.21 | 37.80 | 37.86 | 5,678 | -0.47(-1.22%) |
Mar 13, 2024 | 38.14 | 38.38 | 38.09 | 38.33 | 3,027 | +0.33(+0.87%) |
Mar 12, 2024 | 37.87 | 38.06 | 37.87 | 38.00 | 7,025 | +0.15(+0.39%) |
Mar 11, 2024 | 38.26 | 38.26 | 37.59 | 37.86 | 8,184 | -0.01(-0.02%) |
Mar 08, 2024 | 38.28 | 38.31 | 37.76 | 37.86 | 11,315 | -0.15(-0.39%) |
Mar 07, 2024 | 38.70 | 38.70 | 38.01 | 38.01 | 6,456 | +0.29(+0.77%) |
Mar 06, 2024 | 37.99 | 37.99 | 37.68 | 37.73 | 2,307 | +0.26(+0.69%) |
Mar 05, 2024 | 37.65 | 37.77 | 37.44 | 37.47 | 5,426 | -0.10(-0.27%) |
Mar 04, 2024 | 38.10 | 38.10 | 37.57 | 37.57 | 11,971 | -0.38(-1.00%) |
Mar 01, 2024 | 37.71 | 37.95 | 37.71 | 37.94 | 6,404 | +0.33(+0.87%) |
Feb 29, 2024 | 37.80 | 37.80 | 37.39 | 37.62 | 13,207 | +0.35(+0.94%) |
Feb 28, 2024 | 37.67 | 37.67 | 37.23 | 37.27 | 5,846 | -0.95(-2.48%) |
Feb 27, 2024 | 37.44 | 38.21 | 37.27 | 38.21 | 7,353 | +1.01(+2.70%) |
Feb 26, 2024 | 37.29 | 37.60 | 37.18 | 37.21 | 9,750 | -0.08(-0.21%) |
Feb 23, 2024 | 36.77 | 37.35 | 36.77 | 37.29 | 11,790 | +0.50(+1.35%) |
Feb 22, 2024 | 37.13 | 37.31 | 36.79 | 36.79 | 2,734 | +0.02(+0.05%) |
Feb 21, 2024 | 35.81 | 36.90 | 35.81 | 36.77 | 8,540 | +0.00(+0.00%) |
Feb 20, 2024 | 37.08 | 37.08 | 36.67 | 36.77 | 12,131 | -0.17(-0.46%) |
Feb 16, 2024 | 36.88 | 37.25 | 36.88 | 36.94 | 5,036 | -0.26(-0.70%) |
Feb 15, 2024 | 37.29 | 37.29 | 36.87 | 37.20 | 10,254 | +0.38(+1.03%) |
Feb 14, 2024 | 36.81 | 36.82 | 36.36 | 36.82 | 11,526 | +0.57(+1.58%) |
Feb 13, 2024 | 36.93 | 36.93 | 36.02 | 36.24 | 13,472 | -0.75(-2.02%) |
Feb 12, 2024 | 36.81 | 37.18 | 36.81 | 36.99 | 12,471 | +0.38(+1.03%) |
Feb 09, 2024 | 36.45 | 36.68 | 36.39 | 36.61 | 7,514 | +0.04(+0.10%) |
Feb 08, 2024 | 36.39 | 36.60 | 36.39 | 36.58 | 11,916 | +0.07(+0.20%) |
Feb 07, 2024 | 36.86 | 36.86 | 36.40 | 36.50 | 9,660 | +0.16(+0.45%) |
Feb 06, 2024 | 36.23 | 36.49 | 36.23 | 36.34 | 12,858 | -0.11(-0.30%) |
Feb 05, 2024 | 36.64 | 36.64 | 35.87 | 36.45 | 12,627 | -0.13(-0.35%) |
Feb 02, 2024 | 36.27 | 36.77 | 36.27 | 36.58 | 13,911 | +0.37(+1.01%) |
Feb 01, 2024 | 35.94 | 36.75 | 35.94 | 36.21 | 47,476 | -0.07(-0.20%) |
Jan 31, 2024 | 36.58 | 36.73 | 36.20 | 36.28 | 12,530 | -0.44(-1.19%) |
Jan 30, 2024 | 36.43 | 36.79 | 36.43 | 36.72 | 4,905 | -0.48(-1.29%) |
Jan 29, 2024 | 36.62 | 37.20 | 36.31 | 37.20 | 14,066 | +0.58(+1.58%) |
Jan 26, 2024 | 36.41 | 36.62 | 36.23 | 36.62 | 30,497 | +0.45(+1.24%) |
Jan 25, 2024 | 36.41 | 36.41 | 36.08 | 36.17 | 5,189 | -0.19(-0.52%) |
Jan 24, 2024 | 36.52 | 36.52 | 35.98 | 36.36 | 11,018 | +0.47(+1.31%) |
Jan 23, 2024 | 36.46 | 36.46 | 35.87 | 35.89 | 10,031 | -0.87(-2.36%) |
Jan 22, 2024 | 36.36 | 36.76 | 36.03 | 36.76 | 7,495 | +0.01(+0.03%) |
Jan 19, 2024 | 35.55 | 36.75 | 35.38 | 36.75 | 16,503 | +1.37(+3.86%) |
Jan 18, 2024 | 36.02 | 36.02 | 35.32 | 35.38 | 17,704 | -0.74(-2.04%) |
Jan 17, 2024 | 35.63 | 36.12 | 35.39 | 36.12 | 6,644 | -0.67(-1.81%) |
Jan 16, 2024 | 35.88 | 36.79 | 35.72 | 36.79 | 12,073 | +0.64(+1.76%) |
Jan 12, 2024 | 36.84 | 36.88 | 36.15 | 36.15 | 9,322 | -0.77(-2.08%) |
Jan 11, 2024 | 36.68 | 36.92 | 35.98 | 36.92 | 8,521 | -0.02(-0.05%) |
Jan 10, 2024 | 36.23 | 36.94 | 36.13 | 36.94 | 6,146 | +0.56(+1.53%) |
Jan 09, 2024 | 36.71 | 36.71 | 36.08 | 36.38 | 7,525 | -0.82(-2.20%) |
Jan 08, 2024 | 36.36 | 37.20 | 36.05 | 37.20 | 21,108 | +0.78(+2.13%) |
Jan 05, 2024 | 36.43 | 36.48 | 36.22 | 36.42 | 14,066 | -0.72(-1.93%) |
Jan 04, 2024 | 36.56 | 37.14 | 36.28 | 37.14 | 5,287 | +0.82(+2.25%) |
Jan 03, 2024 | 35.91 | 36.47 | 35.91 | 36.32 | 10,325 | -0.42(-1.14%) |