Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.91 | 38.03 | 37.91 | 37.98 | 132,391 | +0.01(+0.03%) |
Mar 27, 2024 | 38.06 | 38.06 | 37.88 | 37.97 | 25,281 | +0.08(+0.21%) |
Mar 26, 2024 | 37.88 | 37.95 | 37.88 | 37.89 | 37,282 | +0.01(+0.03%) |
Mar 25, 2024 | 37.79 | 37.94 | 37.79 | 37.88 | 34,080 | -0.01(-0.03%) |
Mar 22, 2024 | 37.89 | 37.96 | 37.89 | 37.89 | 29,248 | +0.00(+0.00%) |
Mar 21, 2024 | 37.99 | 37.99 | 37.88 | 37.89 | 25,872 | +0.03(+0.08%) |
Mar 20, 2024 | 37.69 | 37.88 | 37.69 | 37.86 | 34,613 | +0.07(+0.19%) |
Mar 19, 2024 | 37.61 | 37.79 | 37.61 | 37.79 | 22,989 | +0.11(+0.29%) |
Mar 18, 2024 | 37.68 | 37.81 | 37.67 | 37.68 | 27,533 | +0.09(+0.24%) |
Mar 15, 2024 | 37.51 | 37.68 | 37.51 | 37.59 | 61,492 | -0.08(-0.21%) |
Mar 14, 2024 | 37.69 | 37.74 | 37.60 | 37.67 | 26,142 | -0.02(-0.05%) |
Mar 13, 2024 | 37.79 | 37.79 | 37.67 | 37.69 | 39,341 | -0.01(-0.03%) |
Mar 12, 2024 | 37.62 | 37.73 | 37.59 | 37.70 | 118,072 | +0.12(+0.32%) |
Mar 11, 2024 | 37.51 | 37.58 | 37.45 | 37.58 | 35,107 | -0.02(-0.05%) |
Mar 08, 2024 | 37.62 | 37.71 | 37.53 | 37.60 | 24,009 | -0.01(-0.03%) |
Mar 07, 2024 | 37.72 | 37.72 | 37.55 | 37.61 | 57,801 | +0.11(+0.29%) |
Mar 06, 2024 | 37.53 | 37.58 | 37.47 | 37.50 | 27,403 | +0.06(+0.16%) |
Mar 05, 2024 | 37.50 | 37.54 | 37.37 | 37.44 | 30,751 | -0.14(-0.37%) |
Mar 04, 2024 | 37.61 | 37.66 | 37.57 | 37.58 | 82,154 | -0.00(-0.00%) |
Mar 01, 2024 | 37.51 | 37.65 | 37.51 | 37.58 | 731,333 | +0.04(+0.11%) |
Feb 29, 2024 | 37.47 | 37.55 | 37.40 | 37.54 | 199,192 | +0.12(+0.32%) |
Feb 28, 2024 | 37.31 | 37.47 | 37.31 | 37.42 | 26,616 | -0.02(-0.05%) |
Feb 27, 2024 | 37.41 | 37.45 | 37.40 | 37.44 | 22,037 | +0.04(+0.11%) |
Feb 26, 2024 | 37.47 | 37.47 | 37.39 | 37.40 | 83,862 | -0.05(-0.13%) |
Feb 23, 2024 | 37.45 | 37.48 | 37.40 | 37.45 | 43,224 | +0.07(+0.19%) |
Feb 22, 2024 | 37.35 | 37.45 | 37.33 | 37.38 | 145,295 | +0.26(+0.70%) |
Feb 21, 2024 | 37.06 | 37.14 | 36.98 | 37.12 | 26,262 | +0.05(+0.13%) |
Feb 20, 2024 | 37.03 | 37.14 | 37.02 | 37.07 | 47,267 | -0.09(-0.24%) |
Feb 16, 2024 | 37.12 | 37.30 | 37.12 | 37.16 | 25,570 | -0.06(-0.16%) |
Feb 15, 2024 | 37.20 | 37.27 | 37.13 | 37.22 | 57,737 | +0.10(+0.26%) |
Feb 14, 2024 | 37.05 | 37.15 | 37.01 | 37.12 | 80,900 | +0.11(+0.30%) |
Feb 13, 2024 | 37.14 | 37.14 | 36.83 | 37.01 | 25,149 | -0.18(-0.48%) |
Feb 12, 2024 | 37.20 | 37.31 | 37.18 | 37.19 | 1,169,677 | -0.01(-0.03%) |
Feb 09, 2024 | 37.17 | 37.25 | 37.15 | 37.20 | 45,671 | +0.09(+0.24%) |
Feb 08, 2024 | 37.03 | 37.16 | 37.03 | 37.11 | 294,060 | +0.01(+0.03%) |
Feb 07, 2024 | 36.97 | 37.15 | 36.97 | 37.10 | 1,249,292 | +0.09(+0.24%) |
Feb 06, 2024 | 36.97 | 37.01 | 36.90 | 37.01 | 83,557 | +0.07(+0.19%) |
Feb 05, 2024 | 36.96 | 36.99 | 36.84 | 36.94 | 49,070 | -0.01(-0.03%) |
Feb 02, 2024 | 36.83 | 37.04 | 36.83 | 36.95 | 39,089 | +0.15(+0.41%) |
Feb 01, 2024 | 36.60 | 36.82 | 36.60 | 36.80 | 83,436 | +0.24(+0.66%) |
Jan 31, 2024 | 36.68 | 36.77 | 36.56 | 36.56 | 216,911 | -0.28(-0.76%) |
Jan 30, 2024 | 36.72 | 36.87 | 36.72 | 36.84 | 61,992 | -0.02(-0.05%) |
Jan 29, 2024 | 36.65 | 36.88 | 36.65 | 36.86 | 80,849 | +0.14(+0.38%) |
Jan 26, 2024 | 36.69 | 36.81 | 36.69 | 36.72 | 45,569 | -0.03(-0.08%) |
Jan 25, 2024 | 36.72 | 36.77 | 36.65 | 36.75 | 112,193 | +0.11(+0.30%) |
Jan 24, 2024 | 36.73 | 36.80 | 36.64 | 36.64 | 112,212 | +0.00(+0.00%) |
Jan 23, 2024 | 36.63 | 36.66 | 36.56 | 36.64 | 78,488 | +0.07(+0.19%) |
Jan 22, 2024 | 36.57 | 36.63 | 36.54 | 36.57 | 94,797 | +0.04(+0.11%) |
Jan 19, 2024 | 36.31 | 36.55 | 36.31 | 36.53 | 61,904 | +0.27(+0.74%) |
Jan 18, 2024 | 36.18 | 36.28 | 36.10 | 36.26 | 31,331 | +0.15(+0.42%) |
Jan 17, 2024 | 35.95 | 36.11 | 35.95 | 36.11 | 57,907 | -0.07(-0.19%) |
Jan 16, 2024 | 36.17 | 36.26 | 36.12 | 36.18 | 53,651 | -0.06(-0.17%) |
Jan 12, 2024 | 36.29 | 36.36 | 36.19 | 36.24 | 100,383 | +0.02(+0.06%) |
Jan 11, 2024 | 36.29 | 36.30 | 36.07 | 36.22 | 274,729 | -0.02(-0.06%) |
Jan 10, 2024 | 36.18 | 36.29 | 36.12 | 36.24 | 176,173 | +0.09(+0.25%) |
Jan 09, 2024 | 36.00 | 36.17 | 36.00 | 36.15 | 366,537 | +0.01(+0.03%) |
Jan 08, 2024 | 35.85 | 36.18 | 35.85 | 36.14 | 69,870 | +0.28(+0.78%) |
Jan 05, 2024 | 35.80 | 35.97 | 35.78 | 35.86 | 249,117 | +0.05(+0.14%) |
Jan 04, 2024 | 35.83 | 35.97 | 35.79 | 35.81 | 642,016 | -0.05(-0.14%) |
Jan 03, 2024 | 35.95 | 35.97 | 35.84 | 35.86 | 604,156 | -0.16(-0.44%) |