Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.07 | 37.50 | 37.07 | 37.23 | 2,674 | +0.08(+0.22%) |
Mar 27, 2024 | 36.65 | 37.15 | 36.65 | 37.15 | 4,595 | +0.60(+1.63%) |
Mar 26, 2024 | 36.60 | 36.67 | 36.54 | 36.55 | 8,619 | -0.01(-0.02%) |
Mar 25, 2024 | 36.83 | 36.92 | 36.56 | 36.56 | 11,319 | -0.19(-0.52%) |
Mar 22, 2024 | 37.13 | 37.14 | 36.75 | 36.75 | 6,954 | -0.32(-0.86%) |
Mar 21, 2024 | 36.78 | 37.20 | 36.78 | 37.07 | 4,804 | +0.27(+0.73%) |
Mar 20, 2024 | 36.55 | 36.86 | 36.43 | 36.80 | 28,049 | +0.10(+0.28%) |
Mar 19, 2024 | 36.25 | 36.72 | 36.25 | 36.70 | 54,916 | +0.40(+1.09%) |
Mar 18, 2024 | 36.30 | 36.54 | 36.25 | 36.30 | 2,626 | -0.07(-0.19%) |
Mar 15, 2024 | 36.22 | 36.51 | 36.07 | 36.37 | 11,687 | +0.04(+0.11%) |
Mar 14, 2024 | 36.66 | 36.77 | 36.24 | 36.33 | 47,173 | -0.44(-1.20%) |
Mar 13, 2024 | 36.74 | 37.01 | 36.69 | 36.77 | 147,844 | +0.00(+0.01%) |
Mar 12, 2024 | 36.64 | 36.81 | 36.61 | 36.77 | 3,346 | +0.18(+0.49%) |
Mar 11, 2024 | 36.45 | 36.67 | 36.45 | 36.59 | 4,623 | -0.02(-0.05%) |
Mar 08, 2024 | 36.60 | 36.69 | 36.58 | 36.61 | 2,655 | +0.20(+0.54%) |
Mar 07, 2024 | 36.54 | 36.56 | 36.35 | 36.41 | 7,844 | +0.10(+0.27%) |
Mar 06, 2024 | 36.58 | 36.77 | 36.31 | 36.31 | 7,330 | -0.25(-0.68%) |
Mar 05, 2024 | 36.74 | 37.08 | 36.56 | 36.56 | 9,375 | -0.39(-1.05%) |
Mar 04, 2024 | 37.19 | 37.23 | 36.88 | 36.95 | 6,858 | -0.27(-0.72%) |
Mar 01, 2024 | 37.62 | 37.62 | 37.06 | 37.22 | 15,574 | -0.19(-0.51%) |
Feb 29, 2024 | 37.37 | 37.68 | 37.34 | 37.41 | 4,635 | +0.21(+0.56%) |
Feb 28, 2024 | 36.87 | 37.28 | 36.87 | 37.20 | 5,947 | +0.09(+0.24%) |
Feb 27, 2024 | 37.06 | 37.11 | 36.95 | 37.11 | 3,291 | +0.15(+0.40%) |
Feb 26, 2024 | 37.04 | 37.15 | 36.90 | 36.96 | 7,432 | -0.21(-0.56%) |
Feb 23, 2024 | 36.81 | 37.28 | 36.81 | 37.17 | 10,297 | +0.26(+0.70%) |
Feb 22, 2024 | 37.17 | 37.17 | 36.67 | 36.91 | 23,359 | -0.45(-1.22%) |
Feb 21, 2024 | 37.38 | 37.38 | 37.22 | 37.36 | 2,044 | -0.07(-0.20%) |
Feb 20, 2024 | 37.28 | 37.82 | 37.28 | 37.44 | 5,424 | -0.14(-0.37%) |
Feb 16, 2024 | 37.58 | 37.89 | 37.51 | 37.57 | 7,534 | -0.45(-1.18%) |
Feb 15, 2024 | 37.66 | 38.09 | 37.65 | 38.02 | 15,753 | +0.29(+0.77%) |
Feb 14, 2024 | 37.61 | 37.73 | 37.33 | 37.73 | 6,453 | +0.60(+1.61%) |
Feb 13, 2024 | 37.83 | 37.83 | 37.00 | 37.14 | 3,878 | -1.33(-3.45%) |
Feb 12, 2024 | 37.86 | 38.57 | 37.86 | 38.46 | 7,877 | +0.92(+2.44%) |
Feb 09, 2024 | 37.56 | 37.63 | 37.39 | 37.54 | 18,133 | +0.06(+0.16%) |
Feb 08, 2024 | 37.13 | 37.49 | 37.06 | 37.48 | 8,999 | +0.46(+1.24%) |
Feb 07, 2024 | 37.63 | 37.69 | 36.98 | 37.03 | 9,471 | -0.53(-1.40%) |
Feb 06, 2024 | 37.22 | 37.64 | 36.97 | 37.55 | 11,294 | +0.37(+0.99%) |
Feb 05, 2024 | 37.64 | 37.64 | 37.19 | 37.19 | 6,013 | -0.77(-2.03%) |
Feb 02, 2024 | 37.79 | 38.11 | 37.62 | 37.96 | 6,762 | -0.09(-0.23%) |
Feb 01, 2024 | 37.53 | 38.04 | 37.36 | 38.04 | 22,660 | +0.56(+1.49%) |
Jan 31, 2024 | 38.29 | 38.35 | 37.48 | 37.48 | 11,045 | -0.81(-2.11%) |
Jan 30, 2024 | 38.19 | 38.29 | 38.07 | 38.29 | 4,567 | +0.08(+0.21%) |
Jan 29, 2024 | 37.79 | 38.23 | 37.79 | 38.21 | 37,356 | +0.22(+0.58%) |
Jan 26, 2024 | 38.13 | 38.31 | 37.89 | 37.99 | 7,301 | +0.05(+0.13%) |
Jan 25, 2024 | 37.74 | 37.96 | 37.69 | 37.94 | 4,968 | +0.40(+1.07%) |
Jan 24, 2024 | 38.40 | 38.40 | 37.54 | 37.54 | 3,233 | -0.63(-1.65%) |
Jan 23, 2024 | 38.32 | 38.61 | 38.04 | 38.17 | 25,736 | +0.09(+0.24%) |
Jan 22, 2024 | 37.91 | 38.10 | 37.68 | 38.08 | 7,360 | +0.20(+0.54%) |
Jan 19, 2024 | 38.21 | 38.21 | 37.63 | 37.88 | 6,163 | -0.04(-0.12%) |
Jan 18, 2024 | 37.74 | 37.94 | 37.61 | 37.92 | 6,834 | -0.39(-1.01%) |
Jan 17, 2024 | 38.15 | 38.31 | 38.15 | 38.31 | 7,682 | -0.18(-0.46%) |
Jan 16, 2024 | 38.47 | 38.68 | 38.35 | 38.49 | 11,807 | -0.03(-0.09%) |
Jan 12, 2024 | 38.70 | 38.86 | 38.42 | 38.52 | 3,384 | +0.09(+0.24%) |
Jan 11, 2024 | 38.44 | 38.44 | 38.03 | 38.43 | 10,788 | -0.13(-0.34%) |
Jan 10, 2024 | 38.36 | 38.56 | 38.29 | 38.56 | 15,882 | +0.49(+1.28%) |
Jan 09, 2024 | 37.95 | 38.07 | 37.69 | 38.07 | 10,547 | -0.11(-0.29%) |
Jan 08, 2024 | 37.31 | 38.18 | 37.31 | 38.18 | 61,812 | +0.88(+2.35%) |
Jan 05, 2024 | 37.57 | 37.89 | 37.31 | 37.31 | 94,829 | -0.36(-0.95%) |
Jan 04, 2024 | 37.46 | 37.87 | 37.46 | 37.66 | 4,726 | +0.29(+0.77%) |
Jan 03, 2024 | 38.28 | 38.28 | 37.29 | 37.38 | 11,728 | -1.08(-2.80%) |