Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.05 | 37.06 | 36.80 | 36.83 | 3,946,965 | -0.22(-0.59%) |
Mar 27, 2024 | 36.87 | 37.06 | 36.78 | 37.05 | 3,221,546 | +0.24(+0.65%) |
Mar 26, 2024 | 36.84 | 36.89 | 36.81 | 36.81 | 2,013,214 | -0.03(-0.08%) |
Mar 25, 2024 | 36.77 | 36.86 | 36.73 | 36.84 | 2,493,940 | +0.02(+0.05%) |
Mar 22, 2024 | 36.81 | 36.84 | 36.69 | 36.82 | 3,327,541 | +0.11(+0.30%) |
Mar 21, 2024 | 36.64 | 36.83 | 36.55 | 36.71 | 2,478,643 | +0.12(+0.33%) |
Mar 20, 2024 | 36.48 | 36.59 | 36.42 | 36.59 | 2,365,373 | +0.11(+0.30%) |
Mar 19, 2024 | 36.46 | 36.57 | 36.42 | 36.48 | 3,608,290 | +0.00(+0.00%) |
Mar 18, 2024 | 36.32 | 36.54 | 36.26 | 36.48 | 3,921,091 | +0.49(+1.35%) |
Mar 15, 2024 | 36.19 | 36.38 | 35.98 | 36.00 | 20,905,240 | -0.25(-0.69%) |
Mar 14, 2024 | 36.37 | 36.49 | 36.11 | 36.25 | 3,870,693 | -0.12(-0.33%) |
Mar 13, 2024 | 36.67 | 36.71 | 36.33 | 36.36 | 4,513,445 | -0.26(-0.71%) |
Mar 12, 2024 | 36.91 | 36.94 | 36.56 | 36.62 | 4,016,178 | -0.15(-0.41%) |
Mar 11, 2024 | 37.07 | 37.11 | 36.74 | 36.77 | 4,279,474 | -0.36(-0.96%) |
Mar 08, 2024 | 37.12 | 37.21 | 37.12 | 37.13 | 3,103,951 | +0.01(+0.03%) |
Mar 07, 2024 | 37.17 | 37.22 | 37.02 | 37.12 | 2,110,848 | -0.09(-0.24%) |
Mar 06, 2024 | 37.27 | 37.33 | 37.13 | 37.21 | 2,049,552 | -0.01(-0.03%) |
Mar 05, 2024 | 37.37 | 37.38 | 37.18 | 37.22 | 3,170,595 | -0.19(-0.50%) |
Mar 04, 2024 | 37.12 | 37.46 | 37.03 | 37.41 | 2,933,703 | +0.27(+0.72%) |
Mar 01, 2024 | 36.83 | 37.15 | 36.74 | 37.14 | 3,061,281 | +0.34(+0.92%) |
Feb 29, 2024 | 36.74 | 36.91 | 36.56 | 36.80 | 5,675,675 | +0.20(+0.54%) |
Feb 28, 2024 | 36.70 | 36.75 | 36.55 | 36.60 | 2,789,392 | -0.11(-0.30%) |
Feb 27, 2024 | 36.70 | 36.81 | 36.68 | 36.71 | 1,850,468 | +0.08(+0.22%) |
Feb 26, 2024 | 36.75 | 36.85 | 36.61 | 36.63 | 2,210,306 | -0.10(-0.27%) |
Feb 23, 2024 | 36.76 | 36.96 | 36.72 | 36.73 | 2,159,061 | +0.02(+0.05%) |
Feb 22, 2024 | 36.63 | 36.79 | 36.61 | 36.71 | 3,522,796 | +0.17(+0.46%) |
Feb 21, 2024 | 36.14 | 36.61 | 36.13 | 36.54 | 5,372,830 | +0.09(+0.24%) |
Feb 20, 2024 | 36.40 | 36.60 | 36.39 | 36.45 | 4,149,855 | -0.02(-0.05%) |
Feb 16, 2024 | 36.58 | 36.71 | 36.45 | 36.47 | 2,074,332 | -0.09(-0.24%) |
Feb 15, 2024 | 36.63 | 36.72 | 36.54 | 36.56 | 2,705,720 | -0.02(-0.05%) |
Feb 14, 2024 | 36.55 | 36.73 | 36.55 | 36.58 | 2,923,878 | -0.03(-0.08%) |
Feb 13, 2024 | 36.42 | 36.65 | 36.37 | 36.61 | 3,844,055 | +0.06(+0.16%) |
Feb 12, 2024 | 36.58 | 36.60 | 36.52 | 36.55 | 2,279,439 | -0.03(-0.08%) |
Feb 09, 2024 | 36.50 | 36.62 | 36.48 | 36.58 | 2,758,185 | +0.08(+0.22%) |
Feb 08, 2024 | 36.55 | 36.62 | 36.45 | 36.50 | 2,070,256 | -0.08(-0.22%) |
Feb 07, 2024 | 36.65 | 36.76 | 36.57 | 36.58 | 2,946,778 | +0.04(+0.11%) |
Feb 06, 2024 | 36.50 | 36.62 | 36.50 | 36.54 | 4,347,844 | +0.05(+0.14%) |
Feb 05, 2024 | 36.45 | 36.53 | 36.38 | 36.49 | 3,580,853 | +0.00(+0.00%) |
Feb 02, 2024 | 36.50 | 36.56 | 36.40 | 36.49 | 3,678,524 | +0.05(+0.14%) |
Feb 01, 2024 | 36.55 | 36.66 | 36.40 | 36.44 | 5,090,257 | -0.07(-0.19%) |
Jan 31, 2024 | 36.75 | 36.78 | 36.45 | 36.51 | 5,630,529 | -0.22(-0.59%) |
Jan 30, 2024 | 36.80 | 36.98 | 36.68 | 36.73 | 7,997,062 | -0.05(-0.13%) |
Jan 29, 2024 | 36.71 | 36.82 | 36.68 | 36.78 | 3,613,769 | +0.03(+0.08%) |
Jan 26, 2024 | 36.77 | 36.81 | 36.62 | 36.75 | 4,595,630 | -0.03(-0.08%) |
Jan 25, 2024 | 36.88 | 36.94 | 36.78 | 36.78 | 3,604,051 | +0.04(+0.11%) |
Jan 24, 2024 | 36.98 | 37.05 | 36.73 | 36.74 | 4,998,300 | -0.10(-0.27%) |
Jan 23, 2024 | 36.96 | 37.00 | 36.81 | 36.84 | 5,196,494 | -0.18(-0.48%) |
Jan 22, 2024 | 36.98 | 37.06 | 36.93 | 37.02 | 4,965,775 | +0.06(+0.16%) |
Jan 19, 2024 | 36.84 | 37.05 | 36.83 | 36.96 | 4,934,187 | +0.09(+0.24%) |
Jan 18, 2024 | 36.85 | 36.97 | 36.77 | 36.87 | 5,038,643 | +0.10(+0.27%) |
Jan 17, 2024 | 36.77 | 37.05 | 36.76 | 36.77 | 4,954,086 | -0.13(-0.35%) |
Jan 16, 2024 | 37.05 | 37.14 | 36.74 | 36.90 | 10,532,632 | -0.16(-0.43%) |
Jan 12, 2024 | 37.24 | 37.58 | 37.04 | 37.06 | 10,471,540 | -0.24(-0.64%) |
Jan 11, 2024 | 37.15 | 37.31 | 37.04 | 37.29 | 11,093,593 | +0.16(+0.43%) |
Jan 10, 2024 | 36.90 | 37.25 | 36.90 | 37.14 | 49,892,624 | +0.77(+2.12%) |
Jan 09, 2024 | 35.92 | 38.35 | 35.81 | 36.37 | 31,500,524 | +6.51(+21.81%) |
Jan 08, 2024 | 29.53 | 30.00 | 29.51 | 29.86 | 2,625,642 | +0.31(+1.04%) |
Jan 05, 2024 | 29.41 | 29.72 | 29.36 | 29.55 | 2,001,120 | +0.14(+0.47%) |
Jan 04, 2024 | 29.69 | 29.80 | 29.40 | 29.41 | 2,374,749 | -0.25(-0.83%) |
Jan 03, 2024 | 28.88 | 29.98 | 28.87 | 29.66 | 4,812,103 | +0.67(+2.32%) |