Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 1,147,802 | +0.29(+0.79%) |
Mar 27, 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 1,078,423 | +1.00(+2.78%) |
Mar 26, 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 1,016,438 | +0.22(+0.62%) |
Mar 25, 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 672,004 | +0.25(+0.71%) |
Mar 22, 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 1,100,246 | -0.56(-1.56%) |
Mar 21, 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 1,438,428 | +0.42(+1.18%) |
Mar 20, 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 968,852 | -0.19(-0.53%) |
Mar 19, 2024 | 35.58 | 36.16 | 35.31 | 35.77 | 1,171,722 | +0.08(+0.22%) |
Mar 18, 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 1,128,219 | -0.43(-1.19%) |
Mar 15, 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 2,056,599 | +0.15(+0.42%) |
Mar 14, 2024 | 36.57 | 36.73 | 35.52 | 35.97 | 998,406 | -0.80(-2.18%) |
Mar 13, 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 935,730 | +0.08(+0.22%) |
Mar 12, 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 1,837,132 | -0.71(-1.90%) |
Mar 11, 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 1,963,132 | +0.94(+2.58%) |
Mar 08, 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 1,347,738 | +0.62(+1.73%) |
Mar 07, 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 888,136 | +0.48(+1.36%) |
Mar 06, 2024 | 35.48 | 35.80 | 34.93 | 35.36 | 1,343,972 | +0.25(+0.71%) |
Mar 05, 2024 | 34.11 | 35.12 | 33.74 | 35.11 | 1,729,960 | +0.74(+2.14%) |
Mar 04, 2024 | 34.60 | 34.97 | 34.22 | 34.38 | 1,144,841 | -0.19(-0.55%) |
Mar 01, 2024 | 34.36 | 34.78 | 33.70 | 34.56 | 2,421,867 | -0.11(-0.32%) |
Feb 29, 2024 | 34.16 | 35.08 | 33.63 | 34.67 | 2,264,566 | +0.79(+2.32%) |
Feb 28, 2024 | 34.51 | 34.59 | 33.45 | 33.89 | 3,117,431 | -0.94(-2.71%) |
Feb 27, 2024 | 36.29 | 38.23 | 33.96 | 34.83 | 3,744,201 | -1.04(-2.91%) |
Feb 26, 2024 | 36.34 | 36.55 | 35.31 | 35.88 | 2,521,240 | -0.50(-1.37%) |
Feb 23, 2024 | 35.44 | 36.79 | 35.33 | 36.37 | 2,320,746 | +1.11(+3.16%) |
Feb 22, 2024 | 35.96 | 36.09 | 35.03 | 35.26 | 2,078,577 | -0.54(-1.50%) |
Feb 21, 2024 | 36.17 | 36.34 | 35.40 | 35.80 | 1,802,090 | -0.53(-1.45%) |
Feb 20, 2024 | 35.55 | 36.51 | 35.40 | 36.32 | 1,346,571 | +0.45(+1.25%) |
Feb 16, 2024 | 36.16 | 36.41 | 35.85 | 35.88 | 770,973 | -0.48(-1.31%) |
Feb 15, 2024 | 35.96 | 36.74 | 35.74 | 36.35 | 951,163 | +0.65(+1.81%) |
Feb 14, 2024 | 35.80 | 36.03 | 35.31 | 35.71 | 790,583 | +0.21(+0.59%) |
Feb 13, 2024 | 35.35 | 35.79 | 35.01 | 35.50 | 1,802,648 | -0.93(-2.57%) |
Feb 12, 2024 | 35.60 | 36.83 | 35.53 | 36.43 | 1,777,934 | +0.94(+2.66%) |
Feb 09, 2024 | 34.94 | 35.59 | 34.75 | 35.49 | 1,276,304 | +0.57(+1.62%) |
Feb 08, 2024 | 34.93 | 34.95 | 34.55 | 34.92 | 1,285,287 | +0.10(+0.29%) |
Feb 07, 2024 | 34.72 | 34.97 | 33.91 | 34.82 | 1,622,765 | +0.30(+0.86%) |
Feb 06, 2024 | 34.40 | 34.61 | 33.81 | 34.52 | 1,492,376 | -0.04(-0.12%) |
Feb 05, 2024 | 34.23 | 34.84 | 33.64 | 34.56 | 1,499,784 | -0.25(-0.71%) |
Feb 02, 2024 | 34.73 | 35.27 | 34.37 | 34.81 | 911,920 | -0.47(-1.32%) |
Feb 01, 2024 | 34.80 | 35.51 | 34.22 | 35.28 | 1,317,155 | +0.92(+2.69%) |
Jan 31, 2024 | 35.39 | 35.54 | 34.25 | 34.36 | 2,101,432 | -1.25(-3.52%) |
Jan 30, 2024 | 35.89 | 36.02 | 35.59 | 35.61 | 1,011,581 | -0.64(-1.76%) |
Jan 29, 2024 | 36.42 | 36.60 | 35.87 | 36.24 | 1,572,677 | -0.39(-1.06%) |
Jan 26, 2024 | 36.41 | 36.95 | 36.12 | 36.63 | 1,524,754 | +0.52(+1.43%) |
Jan 25, 2024 | 36.01 | 36.29 | 35.30 | 36.12 | 2,140,077 | +0.71(+1.99%) |
Jan 24, 2024 | 36.41 | 36.41 | 35.30 | 35.41 | 1,060,666 | -0.74(-2.04%) |
Jan 23, 2024 | 36.11 | 36.45 | 35.84 | 36.15 | 1,759,461 | +0.61(+1.71%) |
Jan 22, 2024 | 35.05 | 35.99 | 35.05 | 35.54 | 1,563,141 | +0.53(+1.51%) |
Jan 19, 2024 | 34.54 | 35.17 | 33.93 | 35.01 | 1,025,015 | +0.64(+1.85%) |
Jan 18, 2024 | 34.38 | 34.55 | 34.13 | 34.38 | 1,423,794 | +0.00(+0.00%) |
Jan 17, 2024 | 35.27 | 35.61 | 34.23 | 34.38 | 1,909,282 | -1.66(-4.61%) |
Jan 16, 2024 | 35.88 | 36.27 | 35.13 | 36.04 | 1,863,979 | -0.32(-0.88%) |
Jan 12, 2024 | 36.79 | 37.10 | 36.07 | 36.35 | 1,434,899 | -0.22(-0.60%) |
Jan 11, 2024 | 36.84 | 36.97 | 35.83 | 36.57 | 2,551,411 | +0.77(+2.14%) |
Jan 10, 2024 | 35.76 | 36.04 | 35.32 | 35.81 | 1,127,123 | -0.32(-0.88%) |
Jan 09, 2024 | 36.11 | 36.28 | 35.82 | 36.13 | 1,252,052 | -0.39(-1.06%) |
Jan 08, 2024 | 36.45 | 37.51 | 36.40 | 36.51 | 1,790,273 | -0.18(-0.49%) |
Jan 05, 2024 | 35.69 | 36.97 | 35.54 | 36.69 | 2,831,899 | +0.65(+1.79%) |
Jan 04, 2024 | 35.68 | 36.17 | 35.24 | 36.05 | 1,531,079 | +0.67(+1.88%) |
Jan 03, 2024 | 35.80 | 36.39 | 35.21 | 35.38 | 1,380,663 | -1.24(-3.39%) |