Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.77 | 39.02 | 37.87 | 38.92 | 6,940 | +0.17(+0.43%) |
Mar 27, 2024 | 38.00 | 38.84 | 38.00 | 38.76 | 123,706 | +1.16(+3.08%) |
Mar 26, 2024 | 38.00 | 38.30 | 37.50 | 37.60 | 4,067 | +0.67(+1.81%) |
Mar 25, 2024 | 37.13 | 37.13 | 36.06 | 36.93 | 4,579 | +0.30(+0.83%) |
Mar 22, 2024 | 36.35 | 37.40 | 36.00 | 36.63 | 4,881 | +0.13(+0.35%) |
Mar 21, 2024 | 36.38 | 37.57 | 35.74 | 36.50 | 25,562 | +0.06(+0.16%) |
Mar 20, 2024 | 36.44 | 37.27 | 36.18 | 36.44 | 4,583 | -0.09(-0.23%) |
Mar 19, 2024 | 36.67 | 36.67 | 36.00 | 36.52 | 5,950 | -0.58(-1.56%) |
Mar 18, 2024 | 37.70 | 37.70 | 36.50 | 37.10 | 6,585 | +0.94(+2.60%) |
Mar 15, 2024 | 37.03 | 37.23 | 36.02 | 36.16 | 24,526 | +0.38(+1.08%) |
Mar 14, 2024 | 37.70 | 37.70 | 35.78 | 35.78 | 12,812 | -1.72(-4.59%) |
Mar 13, 2024 | 37.72 | 37.72 | 37.50 | 37.50 | 1,064 | +0.55(+1.50%) |
Mar 12, 2024 | 36.13 | 37.15 | 36.00 | 36.95 | 6,543 | +1.40(+3.92%) |
Mar 11, 2024 | 34.46 | 36.27 | 34.46 | 35.55 | 82,238 | +1.19(+3.46%) |
Mar 08, 2024 | 35.16 | 35.25 | 34.00 | 34.36 | 8,014 | -0.32(-0.94%) |
Mar 07, 2024 | 34.00 | 34.98 | 34.00 | 34.68 | 2,758 | +0.18(+0.54%) |
Mar 06, 2024 | 35.10 | 35.33 | 34.50 | 34.50 | 7,021 | +0.43(+1.27%) |
Mar 05, 2024 | 34.40 | 34.40 | 34.00 | 34.07 | 6,060 | -0.60(-1.74%) |
Mar 04, 2024 | 34.94 | 35.05 | 33.76 | 34.67 | 9,672 | -0.33(-0.96%) |
Mar 01, 2024 | 35.18 | 35.99 | 34.55 | 35.00 | 35,652 | +0.09(+0.27%) |
Feb 29, 2024 | 34.90 | 35.74 | 34.90 | 34.91 | 8,518 | -0.09(-0.26%) |
Feb 28, 2024 | 35.95 | 35.95 | 34.97 | 35.00 | 6,260 | -1.50(-4.11%) |
Feb 27, 2024 | 37.65 | 37.65 | 35.59 | 36.50 | 8,064 | +0.20(+0.54%) |
Feb 26, 2024 | 37.05 | 37.05 | 36.21 | 36.30 | 8,637 | -0.75(-2.02%) |
Feb 23, 2024 | 36.95 | 37.27 | 36.81 | 37.05 | 46,821 | +0.05(+0.14%) |
Feb 22, 2024 | 37.16 | 37.74 | 36.91 | 37.00 | 4,483 | +0.42(+1.14%) |
Feb 21, 2024 | 35.97 | 37.16 | 35.97 | 36.58 | 2,999 | +0.36(+1.00%) |
Feb 20, 2024 | 35.29 | 36.90 | 35.20 | 36.22 | 11,282 | -0.85(-2.30%) |
Feb 16, 2024 | 36.75 | 37.20 | 36.75 | 37.07 | 10,395 | +0.37(+1.01%) |
Feb 15, 2024 | 36.98 | 37.25 | 36.58 | 36.70 | 9,737 | -0.38(-1.03%) |
Feb 14, 2024 | 37.00 | 37.18 | 36.75 | 37.09 | 31,649 | -0.16(-0.44%) |
Feb 13, 2024 | 37.40 | 37.45 | 36.65 | 37.25 | 6,604 | +0.15(+0.40%) |
Feb 12, 2024 | 37.58 | 38.00 | 35.69 | 37.10 | 7,157 | +0.01(+0.03%) |
Feb 09, 2024 | 36.54 | 37.57 | 36.20 | 37.09 | 6,462 | +0.89(+2.46%) |
Feb 08, 2024 | 35.09 | 37.24 | 35.09 | 36.20 | 15,540 | -0.25(-0.69%) |
Feb 07, 2024 | 36.38 | 37.69 | 36.38 | 36.45 | 3,480 | -0.78(-2.10%) |
Feb 06, 2024 | 35.85 | 38.02 | 35.85 | 37.23 | 23,826 | +1.18(+3.27%) |
Feb 05, 2024 | 34.45 | 36.38 | 34.45 | 36.05 | 14,697 | +0.97(+2.76%) |
Feb 02, 2024 | 35.30 | 35.45 | 34.36 | 35.08 | 5,598 | -0.14(-0.40%) |
Feb 01, 2024 | 34.08 | 35.51 | 33.54 | 35.23 | 3,563 | +0.53(+1.53%) |
Jan 31, 2024 | 33.60 | 35.15 | 33.60 | 34.69 | 5,212 | -0.10(-0.29%) |
Jan 30, 2024 | 35.94 | 35.94 | 34.08 | 34.80 | 50,044 | -0.82(-2.30%) |
Jan 29, 2024 | 35.87 | 36.33 | 35.47 | 35.61 | 27,989 | -0.88(-2.40%) |
Jan 26, 2024 | 36.20 | 36.74 | 36.20 | 36.49 | 26,996 | +0.04(+0.10%) |
Jan 25, 2024 | 36.31 | 37.16 | 36.29 | 36.45 | 4,155 | +0.20(+0.56%) |
Jan 24, 2024 | 35.48 | 38.05 | 35.48 | 36.25 | 98,741 | +0.00(+0.00%) |
Jan 23, 2024 | 35.94 | 36.25 | 34.16 | 36.25 | 68,100 | +2.14(+6.27%) |
Jan 22, 2024 | 32.45 | 34.64 | 32.45 | 34.11 | 59,042 | -1.24(-3.50%) |
Jan 19, 2024 | 34.15 | 35.64 | 34.15 | 35.35 | 11,862 | -0.05(-0.16%) |
Jan 18, 2024 | 34.16 | 35.80 | 34.16 | 35.41 | 8,287 | +0.13(+0.38%) |
Jan 17, 2024 | 33.62 | 35.60 | 33.62 | 35.27 | 5,127 | -0.43(-1.20%) |
Jan 16, 2024 | 35.20 | 36.20 | 35.70 | 35.70 | 58,867 | -2.10(-5.56%) |
Jan 12, 2024 | 37.02 | 38.00 | 36.94 | 37.80 | 11,095 | +1.05(+2.86%) |
Jan 11, 2024 | 37.57 | 37.57 | 36.28 | 36.75 | 24,105 | +1.07(+3.00%) |
Jan 10, 2024 | 35.23 | 36.26 | 35.23 | 35.68 | 7,418 | -0.54(-1.49%) |
Jan 09, 2024 | 35.90 | 36.46 | 35.90 | 36.22 | 29,173 | -0.89(-2.40%) |
Jan 08, 2024 | 36.08 | 37.66 | 35.60 | 37.11 | 29,014 | -0.22(-0.60%) |
Jan 05, 2024 | 38.85 | 38.85 | 37.33 | 37.33 | 10,303 | -0.74(-1.94%) |
Jan 04, 2024 | 37.52 | 38.89 | 37.14 | 38.07 | 11,533 | -0.60(-1.56%) |
Jan 03, 2024 | 37.22 | 38.77 | 37.22 | 38.67 | 72,188 | +1.29(+3.46%) |