Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.40 | 38.61 | 38.40 | 38.53 | 46,218 | +0.03(+0.08%) |
Mar 27, 2024 | 38.28 | 38.50 | 38.11 | 38.50 | 49,329 | +0.14(+0.36%) |
Mar 26, 2024 | 38.54 | 38.62 | 38.36 | 38.36 | 48,084 | -0.04(-0.10%) |
Mar 25, 2024 | 38.23 | 38.44 | 37.77 | 38.40 | 265,630 | +0.69(+1.83%) |
Mar 22, 2024 | 37.48 | 37.77 | 37.34 | 37.71 | 339,032 | -0.15(-0.40%) |
Mar 21, 2024 | 38.41 | 38.49 | 37.85 | 37.86 | 85,973 | -1.21(-3.10%) |
Mar 20, 2024 | 38.48 | 39.07 | 38.32 | 39.07 | 42,304 | +0.13(+0.33%) |
Mar 19, 2024 | 38.84 | 38.95 | 38.67 | 38.94 | 44,228 | +0.44(+1.14%) |
Mar 18, 2024 | 38.74 | 38.74 | 38.46 | 38.50 | 60,969 | -0.04(-0.10%) |
Mar 15, 2024 | 38.87 | 39.01 | 38.40 | 38.54 | 36,363 | +0.42(+1.10%) |
Mar 14, 2024 | 38.91 | 38.94 | 38.12 | 38.12 | 120,612 | -1.63(-4.10%) |
Mar 13, 2024 | 39.77 | 39.92 | 39.66 | 39.75 | 97,705 | -0.36(-0.90%) |
Mar 12, 2024 | 39.66 | 40.11 | 39.51 | 40.11 | 58,734 | +1.10(+2.82%) |
Mar 11, 2024 | 38.99 | 39.08 | 38.81 | 39.01 | 39,414 | +0.04(+0.12%) |
Mar 08, 2024 | 39.36 | 39.38 | 38.92 | 38.97 | 62,988 | -0.00(-0.01%) |
Mar 07, 2024 | 38.94 | 39.16 | 38.84 | 38.97 | 106,975 | -0.24(-0.61%) |
Mar 06, 2024 | 39.35 | 39.40 | 39.07 | 39.21 | 41,431 | -0.32(-0.81%) |
Mar 05, 2024 | 39.53 | 39.76 | 39.50 | 39.53 | 32,515 | -0.30(-0.75%) |
Mar 04, 2024 | 39.67 | 39.97 | 39.62 | 39.83 | 30,872 | +0.13(+0.33%) |
Mar 01, 2024 | 39.65 | 39.80 | 39.42 | 39.70 | 42,971 | +0.22(+0.56%) |
Feb 29, 2024 | 39.56 | 39.70 | 39.24 | 39.48 | 52,367 | +0.08(+0.20%) |
Feb 28, 2024 | 39.20 | 39.49 | 39.20 | 39.40 | 47,518 | +0.40(+1.03%) |
Feb 27, 2024 | 39.02 | 39.09 | 38.90 | 39.00 | 44,558 | +0.04(+0.10%) |
Feb 26, 2024 | 38.79 | 39.00 | 38.79 | 38.96 | 50,092 | +0.41(+1.06%) |
Feb 23, 2024 | 38.61 | 38.75 | 38.44 | 38.55 | 39,111 | +0.48(+1.26%) |
Feb 22, 2024 | 38.09 | 38.29 | 37.88 | 38.07 | 78,122 | +0.37(+0.98%) |
Feb 21, 2024 | 37.37 | 37.70 | 37.34 | 37.70 | 74,674 | +0.93(+2.53%) |
Feb 20, 2024 | 36.78 | 36.86 | 36.60 | 36.77 | 63,854 | -0.55(-1.47%) |
Feb 16, 2024 | 37.36 | 37.49 | 37.19 | 37.32 | 44,817 | +0.25(+0.67%) |
Feb 15, 2024 | 36.73 | 37.07 | 36.69 | 37.07 | 60,016 | +0.70(+1.92%) |
Feb 14, 2024 | 35.98 | 36.37 | 35.98 | 36.37 | 41,246 | +0.39(+1.08%) |
Feb 13, 2024 | 36.34 | 36.34 | 35.83 | 35.98 | 107,602 | -0.74(-2.02%) |
Feb 12, 2024 | 36.65 | 36.81 | 36.60 | 36.72 | 35,493 | -0.14(-0.38%) |
Feb 09, 2024 | 36.85 | 36.95 | 36.70 | 36.86 | 73,560 | +0.21(+0.57%) |
Feb 08, 2024 | 36.53 | 36.80 | 36.31 | 36.65 | 47,248 | +1.01(+2.83%) |
Feb 07, 2024 | 35.81 | 35.81 | 35.44 | 35.64 | 54,383 | +0.60(+1.71%) |
Feb 06, 2024 | 34.65 | 35.04 | 34.65 | 35.04 | 49,612 | +0.36(+1.04%) |
Feb 05, 2024 | 34.70 | 34.75 | 34.41 | 34.68 | 50,725 | -0.62(-1.76%) |
Feb 02, 2024 | 35.54 | 35.54 | 35.19 | 35.30 | 43,254 | -0.12(-0.34%) |
Feb 01, 2024 | 35.30 | 35.48 | 34.99 | 35.42 | 75,123 | +0.58(+1.66%) |
Jan 31, 2024 | 34.80 | 35.08 | 34.74 | 34.84 | 164,413 | +0.49(+1.43%) |
Jan 30, 2024 | 34.49 | 34.51 | 34.34 | 34.35 | 57,086 | -0.17(-0.49%) |
Jan 29, 2024 | 34.07 | 34.53 | 33.99 | 34.52 | 74,235 | +0.20(+0.58%) |
Jan 26, 2024 | 34.30 | 34.49 | 34.23 | 34.32 | 99,754 | +0.34(+1.00%) |
Jan 25, 2024 | 33.75 | 33.98 | 33.52 | 33.98 | 543,685 | +0.04(+0.12%) |
Jan 24, 2024 | 34.39 | 34.39 | 33.94 | 33.94 | 69,284 | +0.04(+0.12%) |
Jan 23, 2024 | 34.19 | 34.23 | 33.74 | 33.90 | 101,828 | +0.00(+0.00%) |
Jan 22, 2024 | 33.86 | 34.11 | 33.82 | 33.90 | 75,848 | +0.14(+0.41%) |
Jan 19, 2024 | 33.74 | 33.77 | 33.48 | 33.76 | 71,350 | -0.09(-0.27%) |
Jan 18, 2024 | 33.94 | 33.99 | 33.65 | 33.85 | 65,871 | +0.09(+0.27%) |
Jan 17, 2024 | 33.59 | 33.78 | 33.45 | 33.76 | 88,030 | -0.84(-2.43%) |
Jan 16, 2024 | 34.66 | 34.86 | 34.47 | 34.60 | 271,226 | -0.85(-2.40%) |
Jan 12, 2024 | 35.63 | 35.75 | 35.26 | 35.45 | 64,097 | -0.79(-2.18%) |
Jan 11, 2024 | 36.88 | 36.88 | 36.00 | 36.24 | 63,446 | -0.44(-1.20%) |
Jan 10, 2024 | 36.75 | 36.75 | 36.50 | 36.68 | 55,264 | -0.04(-0.11%) |
Jan 09, 2024 | 36.90 | 36.91 | 36.65 | 36.72 | 75,382 | -0.37(-1.00%) |
Jan 08, 2024 | 36.70 | 37.16 | 36.60 | 37.09 | 50,963 | +0.34(+0.93%) |
Jan 05, 2024 | 36.90 | 37.25 | 36.62 | 36.75 | 41,341 | -0.06(-0.16%) |
Jan 04, 2024 | 36.67 | 37.11 | 36.62 | 36.81 | 32,718 | +0.55(+1.52%) |
Jan 03, 2024 | 36.49 | 36.49 | 36.00 | 36.26 | 50,379 | -0.78(-2.11%) |