Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.13 | 37.13 | 37.03 | 37.03 | 656 | -0.09(-0.23%) |
Mar 27, 2024 | 36.91 | 37.12 | 36.91 | 37.12 | 1,799 | +0.06(+0.15%) |
Mar 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 18 | -0.14(-0.36%) |
Mar 25, 2024 | 37.31 | 37.31 | 37.20 | 37.20 | 378 | -0.05(-0.15%) |
Mar 22, 2024 | 37.16 | 37.31 | 37.16 | 37.25 | 1,595 | -0.07(-0.19%) |
Mar 21, 2024 | 37.45 | 37.45 | 37.32 | 37.32 | 3,165 | +0.36(+0.98%) |
Mar 20, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 59 | +0.42(+1.15%) |
Mar 19, 2024 | 36.16 | 36.54 | 36.16 | 36.54 | 205 | +0.11(+0.31%) |
Mar 18, 2024 | 36.41 | 36.43 | 36.41 | 36.43 | 479 | +0.31(+0.85%) |
Mar 15, 2024 | 36.21 | 36.21 | 36.12 | 36.12 | 3,341 | -0.51(-1.39%) |
Mar 14, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 216 | -0.10(-0.27%) |
Mar 13, 2024 | 36.78 | 36.80 | 36.73 | 36.73 | 3,120 | -0.27(-0.73%) |
Mar 12, 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 2,637 | +0.67(+1.84%) |
Mar 11, 2024 | 36.35 | 36.35 | 36.33 | 36.33 | 348 | -0.36(-0.99%) |
Mar 08, 2024 | 37.50 | 37.50 | 36.69 | 36.69 | 1,286 | -0.65(-1.73%) |
Mar 07, 2024 | 37.12 | 37.34 | 37.12 | 37.34 | 369 | +0.58(+1.58%) |
Mar 06, 2024 | 36.81 | 36.81 | 36.76 | 36.76 | 226 | +0.37(+1.02%) |
Mar 05, 2024 | 36.51 | 36.51 | 36.39 | 36.39 | 486 | -0.74(-1.99%) |
Mar 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 316 | +0.11(+0.30%) |
Mar 01, 2024 | 36.51 | 37.02 | 36.51 | 37.02 | 2,116 | +0.65(+1.79%) |
Feb 29, 2024 | 36.30 | 36.37 | 36.20 | 36.37 | 2,117 | +0.47(+1.31%) |
Feb 28, 2024 | 36.02 | 36.02 | 35.90 | 35.90 | 1,391 | -0.21(-0.58%) |
Feb 27, 2024 | 36.07 | 36.16 | 36.07 | 36.11 | 1,456 | +0.02(+0.06%) |
Feb 26, 2024 | 36.07 | 36.24 | 36.06 | 36.09 | 7,170 | +0.04(+0.10%) |
Feb 23, 2024 | 36.35 | 36.35 | 36.05 | 36.05 | 2,910 | -0.08(-0.22%) |
Feb 22, 2024 | 36.17 | 36.17 | 36.13 | 36.13 | 1,743 | +1.22(+3.51%) |
Feb 21, 2024 | 34.87 | 34.92 | 34.70 | 34.91 | 4,168 | -0.22(-0.63%) |
Feb 20, 2024 | 35.36 | 35.36 | 35.06 | 35.13 | 1,098 | -0.41(-1.15%) |
Feb 16, 2024 | 35.77 | 35.77 | 35.54 | 35.54 | 2,028 | -0.29(-0.81%) |
Feb 15, 2024 | 35.76 | 35.89 | 35.76 | 35.83 | 3,046 | +0.01(+0.03%) |
Feb 14, 2024 | 35.53 | 35.82 | 35.53 | 35.82 | 4,537 | +0.62(+1.76%) |
Feb 13, 2024 | 34.97 | 35.36 | 34.97 | 35.20 | 3,577 | -0.49(-1.37%) |
Feb 12, 2024 | 36.01 | 36.01 | 35.69 | 35.69 | 5,031 | -0.25(-0.70%) |
Feb 09, 2024 | 35.57 | 35.94 | 35.57 | 35.94 | 5,424 | +0.46(+1.30%) |
Feb 08, 2024 | 35.55 | 35.55 | 35.47 | 35.48 | 487 | +0.06(+0.16%) |
Feb 07, 2024 | 35.35 | 35.42 | 35.29 | 35.42 | 1,167 | +0.50(+1.44%) |
Feb 06, 2024 | 34.88 | 34.92 | 34.81 | 34.92 | 1,387 | +0.04(+0.11%) |
Feb 05, 2024 | 34.86 | 34.94 | 34.86 | 34.88 | 2,398 | -0.19(-0.54%) |
Feb 02, 2024 | 34.94 | 35.07 | 34.94 | 35.07 | 5,548 | +0.43(+1.24%) |
Feb 01, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 13 | +0.33(+0.96%) |
Jan 31, 2024 | 34.42 | 34.54 | 34.31 | 34.31 | 2,144 | -0.52(-1.49%) |
Jan 30, 2024 | 34.96 | 34.96 | 34.83 | 34.83 | 742 | -0.29(-0.83%) |
Jan 29, 2024 | 34.69 | 35.12 | 34.69 | 35.12 | 5,051 | +0.43(+1.24%) |
Jan 26, 2024 | 34.85 | 34.85 | 34.69 | 34.69 | 537 | -0.27(-0.77%) |
Jan 25, 2024 | 34.96 | 34.96 | 34.88 | 34.96 | 1,179 | +0.08(+0.23%) |
Jan 24, 2024 | 34.99 | 35.17 | 34.88 | 34.88 | 2,908 | +0.14(+0.40%) |
Jan 23, 2024 | 34.65 | 34.80 | 34.60 | 34.74 | 13,397 | +0.09(+0.26%) |
Jan 22, 2024 | 34.67 | 34.67 | 34.59 | 34.65 | 1,821 | +0.14(+0.40%) |
Jan 19, 2024 | 34.36 | 34.52 | 34.36 | 34.51 | 520 | +0.58(+1.72%) |
Jan 18, 2024 | 33.72 | 33.95 | 33.63 | 33.93 | 833 | +0.43(+1.27%) |
Jan 17, 2024 | 33.40 | 33.50 | 33.26 | 33.50 | 2,657 | -0.18(-0.53%) |
Jan 16, 2024 | 33.57 | 33.68 | 33.57 | 33.68 | 780 | -0.07(-0.22%) |
Jan 12, 2024 | 33.92 | 33.92 | 33.68 | 33.75 | 1,208 | -0.01(-0.04%) |
Jan 11, 2024 | 33.73 | 33.78 | 33.45 | 33.76 | 3,109 | +0.05(+0.14%) |
Jan 10, 2024 | 33.60 | 33.76 | 33.58 | 33.72 | 12,504 | +0.17(+0.50%) |
Jan 09, 2024 | 33.38 | 33.61 | 33.38 | 33.55 | 4,563 | +0.02(+0.07%) |
Jan 08, 2024 | 33.25 | 33.53 | 33.25 | 33.53 | 824 | +0.65(+1.98%) |
Jan 05, 2024 | 32.99 | 33.10 | 32.82 | 32.88 | 4,955 | +0.05(+0.14%) |
Jan 04, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 149 | -0.17(-0.51%) |
Jan 03, 2024 | 33.13 | 33.16 | 33.00 | 33.00 | 54,711 | -0.37(-1.11%) |