Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.46 | 36.53 | 36.41 | 36.51 | 55,452 | +0.01(+0.03%) |
Mar 27, 2024 | 36.52 | 36.53 | 36.27 | 36.50 | 90,912 | +0.07(+0.19%) |
Mar 26, 2024 | 36.41 | 36.51 | 36.34 | 36.43 | 13,879 | +0.05(+0.14%) |
Mar 25, 2024 | 36.41 | 36.41 | 36.38 | 36.38 | 41,336 | -0.05(-0.14%) |
Mar 22, 2024 | 36.49 | 36.49 | 36.38 | 36.43 | 38,551 | +0.03(+0.08%) |
Mar 21, 2024 | 36.51 | 36.51 | 36.35 | 36.40 | 34,472 | -0.04(-0.11%) |
Mar 20, 2024 | 36.28 | 36.44 | 36.22 | 36.44 | 48,365 | +0.09(+0.25%) |
Mar 19, 2024 | 36.31 | 36.36 | 36.20 | 36.35 | 29,650 | +0.07(+0.19%) |
Mar 18, 2024 | 36.31 | 36.33 | 36.28 | 36.28 | 8,335 | +0.06(+0.17%) |
Mar 15, 2024 | 36.17 | 36.27 | 36.12 | 36.22 | 67,737 | +0.02(+0.06%) |
Mar 14, 2024 | 36.27 | 36.30 | 36.16 | 36.20 | 40,577 | -0.02(-0.06%) |
Mar 13, 2024 | 36.24 | 36.33 | 36.21 | 36.22 | 43,470 | -0.08(-0.22%) |
Mar 12, 2024 | 36.33 | 36.33 | 36.30 | 36.30 | 17,059 | +0.11(+0.30%) |
Mar 11, 2024 | 36.10 | 36.19 | 36.10 | 36.19 | 16,112 | +0.00(+0.00%) |
Mar 08, 2024 | 36.28 | 36.28 | 36.17 | 36.19 | 17,670 | -0.03(-0.08%) |
Mar 07, 2024 | 36.15 | 36.26 | 36.15 | 36.22 | 65,469 | +0.09(+0.25%) |
Mar 06, 2024 | 36.09 | 36.16 | 36.09 | 36.13 | 362,121 | +0.11(+0.31%) |
Mar 05, 2024 | 36.07 | 36.08 | 36.00 | 36.02 | 18,830 | -0.13(-0.36%) |
Mar 04, 2024 | 36.22 | 36.22 | 36.14 | 36.15 | 32,110 | -0.01(-0.03%) |
Mar 01, 2024 | 36.07 | 36.21 | 36.07 | 36.16 | 2,567 | +0.13(+0.36%) |
Feb 29, 2024 | 36.01 | 36.10 | 35.96 | 36.03 | 23,228 | +0.00(+0.00%) |
Feb 28, 2024 | 36.07 | 36.07 | 36.03 | 36.03 | 17,396 | +0.07(+0.19%) |
Feb 27, 2024 | 35.96 | 35.97 | 35.96 | 35.96 | 15,352 | +0.00(+0.00%) |
Feb 26, 2024 | 36.00 | 36.00 | 35.96 | 35.96 | 9,228 | -0.04(-0.11%) |
Feb 23, 2024 | 35.99 | 36.00 | 35.99 | 36.00 | 5,938 | -0.02(-0.06%) |
Feb 22, 2024 | 36.07 | 36.07 | 36.02 | 36.02 | 818 | +0.06(+0.17%) |
Feb 21, 2024 | 35.87 | 35.96 | 35.86 | 35.96 | 23,758 | +0.00(+0.00%) |
Feb 20, 2024 | 36.01 | 36.01 | 35.95 | 35.96 | 22,755 | -0.04(-0.11%) |
Feb 16, 2024 | 36.02 | 36.02 | 36.00 | 36.00 | 47,115 | +0.10(+0.28%) |
Feb 15, 2024 | 35.98 | 35.98 | 35.90 | 35.90 | 72,625 | +0.04(+0.11%) |
Feb 14, 2024 | 35.94 | 35.95 | 35.86 | 35.86 | 194,278 | -0.02(-0.06%) |
Feb 13, 2024 | 35.82 | 35.88 | 35.80 | 35.88 | 17,255 | +0.03(+0.08%) |
Feb 12, 2024 | 35.88 | 35.97 | 35.85 | 35.85 | 125,568 | -0.10(-0.28%) |
Feb 09, 2024 | 35.86 | 35.96 | 35.86 | 35.95 | 3,183 | +0.07(+0.18%) |
Feb 08, 2024 | 35.93 | 35.94 | 35.88 | 35.88 | 17,475 | +0.05(+0.15%) |
Feb 07, 2024 | 35.82 | 35.92 | 35.82 | 35.83 | 186,912 | +0.03(+0.08%) |
Feb 06, 2024 | 35.90 | 35.90 | 35.80 | 35.80 | 2,044 | +0.03(+0.08%) |
Feb 05, 2024 | 35.78 | 35.87 | 35.77 | 35.77 | 26,694 | -0.05(-0.14%) |
Feb 02, 2024 | 35.81 | 35.87 | 35.81 | 35.82 | 24,616 | +0.05(+0.14%) |
Feb 01, 2024 | 35.72 | 35.78 | 35.70 | 35.77 | 11,339 | +0.12(+0.32%) |
Jan 31, 2024 | 35.71 | 35.76 | 35.66 | 35.66 | 25,716 | -0.12(-0.32%) |
Jan 30, 2024 | 35.80 | 35.80 | 35.77 | 35.77 | 67,015 | +0.00(+0.00%) |
Jan 29, 2024 | 35.66 | 35.78 | 35.66 | 35.77 | 37,964 | +0.11(+0.31%) |
Jan 26, 2024 | 35.79 | 35.79 | 35.66 | 35.66 | 92,075 | +0.01(+0.03%) |
Jan 25, 2024 | 35.72 | 35.73 | 35.62 | 35.65 | 33,031 | +0.04(+0.11%) |
Jan 24, 2024 | 35.75 | 35.75 | 35.61 | 35.61 | 49,280 | -0.04(-0.12%) |
Jan 23, 2024 | 35.69 | 35.69 | 35.58 | 35.65 | 365,338 | +0.02(+0.04%) |
Jan 22, 2024 | 35.63 | 35.68 | 35.62 | 35.64 | 11,547,027 | +0.05(+0.14%) |
Jan 19, 2024 | 35.49 | 35.61 | 35.49 | 35.59 | 18,144 | +0.13(+0.38%) |
Jan 18, 2024 | 35.47 | 35.47 | 35.45 | 35.46 | 4,863 | +0.10(+0.27%) |
Jan 17, 2024 | 35.38 | 35.38 | 35.36 | 35.36 | 263 | -0.05(-0.14%) |
Jan 16, 2024 | 35.43 | 35.43 | 35.41 | 35.41 | 10,614 | -0.04(-0.11%) |
Jan 12, 2024 | 35.47 | 35.47 | 35.45 | 35.45 | 3,057 | -0.01(-0.02%) |
Jan 11, 2024 | 35.42 | 35.50 | 35.42 | 35.46 | 4,617 | +0.04(+0.11%) |
Jan 10, 2024 | 35.46 | 35.47 | 35.42 | 35.42 | 764 | +0.05(+0.14%) |
Jan 09, 2024 | 35.41 | 35.41 | 35.37 | 35.37 | 23,517 | -0.01(-0.03%) |
Jan 08, 2024 | 35.39 | 35.39 | 35.38 | 35.38 | 149,353 | +0.12(+0.34%) |
Jan 05, 2024 | 35.25 | 35.26 | 35.25 | 35.26 | 6,273 | +0.05(+0.14%) |
Jan 04, 2024 | 35.30 | 35.30 | 35.21 | 35.21 | 4,851 | -0.04(-0.11%) |
Jan 03, 2024 | 35.30 | 35.31 | 35.25 | 35.25 | 20,316 | -0.05(-0.13%) |