Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.94 | 38.39 | 37.94 | 38.24 | 14,416 | +0.50(+1.33%) |
Mar 27, 2024 | 37.58 | 38.02 | 37.58 | 37.74 | 26,868 | +0.08(+0.21%) |
Mar 26, 2024 | 38.16 | 38.16 | 37.66 | 37.66 | 6,228 | -0.52(-1.35%) |
Mar 25, 2024 | 38.13 | 38.74 | 38.13 | 38.18 | 14,110 | -0.22(-0.57%) |
Mar 22, 2024 | 38.39 | 38.48 | 38.31 | 38.40 | 6,020 | -0.22(-0.57%) |
Mar 21, 2024 | 38.72 | 38.75 | 38.45 | 38.62 | 111,822 | +0.05(+0.12%) |
Mar 20, 2024 | 37.89 | 38.57 | 37.47 | 38.57 | 11,435 | +1.08(+2.89%) |
Mar 19, 2024 | 37.88 | 37.91 | 37.51 | 37.48 | 13,999 | -0.54(-1.41%) |
Mar 18, 2024 | 38.29 | 38.51 | 38.02 | 38.02 | 38,335 | -0.21(-0.56%) |
Mar 15, 2024 | 37.59 | 38.30 | 37.59 | 38.23 | 12,727 | +0.77(+2.05%) |
Mar 14, 2024 | 37.54 | 37.54 | 37.33 | 37.47 | 6,071 | -0.03(-0.09%) |
Mar 13, 2024 | 36.77 | 37.69 | 36.76 | 37.50 | 37,411 | +1.06(+2.90%) |
Mar 12, 2024 | 36.27 | 36.54 | 36.26 | 36.45 | 7,091 | -0.03(-0.09%) |
Mar 11, 2024 | 36.51 | 36.54 | 36.38 | 36.48 | 9,376 | +0.27(+0.73%) |
Mar 08, 2024 | 36.00 | 36.29 | 36.00 | 36.21 | 3,242 | +0.36(+1.00%) |
Mar 07, 2024 | 35.45 | 36.01 | 35.44 | 35.85 | 65,287 | +0.74(+2.12%) |
Mar 06, 2024 | 35.09 | 35.34 | 35.03 | 35.11 | 24,674 | +0.41(+1.17%) |
Mar 05, 2024 | 34.89 | 34.99 | 34.49 | 34.70 | 70,582 | -0.10(-0.30%) |
Mar 04, 2024 | 34.69 | 35.02 | 34.69 | 34.80 | 28,600 | +0.18(+0.52%) |
Mar 01, 2024 | 34.83 | 34.83 | 34.28 | 34.62 | 8,455 | +0.30(+0.89%) |
Feb 29, 2024 | 33.90 | 34.47 | 33.88 | 34.32 | 7,527 | +0.42(+1.24%) |
Feb 28, 2024 | 34.40 | 34.40 | 33.88 | 33.90 | 2,859 | -0.42(-1.22%) |
Feb 27, 2024 | 34.28 | 34.42 | 34.24 | 34.32 | 4,544 | +0.11(+0.32%) |
Feb 26, 2024 | 33.98 | 34.21 | 33.98 | 34.21 | 3,326 | -0.09(-0.26%) |
Feb 23, 2024 | 34.02 | 34.34 | 34.02 | 34.30 | 3,488 | +0.04(+0.12%) |
Feb 22, 2024 | 34.32 | 34.34 | 34.20 | 34.26 | 3,573 | +0.07(+0.20%) |
Feb 21, 2024 | 34.16 | 34.27 | 34.06 | 34.19 | 2,831 | +0.03(+0.09%) |
Feb 20, 2024 | 34.31 | 34.42 | 34.01 | 34.16 | 9,998 | -0.07(-0.21%) |
Feb 16, 2024 | 34.17 | 34.42 | 34.17 | 34.23 | 11,895 | +0.20(+0.60%) |
Feb 15, 2024 | 33.04 | 34.03 | 33.04 | 34.03 | 8,037 | +1.00(+3.02%) |
Feb 14, 2024 | 32.82 | 33.25 | 32.75 | 33.03 | 7,995 | +0.40(+1.24%) |
Feb 13, 2024 | 32.79 | 32.79 | 32.48 | 32.63 | 5,919 | -0.44(-1.34%) |
Feb 12, 2024 | 32.46 | 33.19 | 32.44 | 33.07 | 3,409 | +0.33(+1.02%) |
Feb 09, 2024 | 32.75 | 32.78 | 32.61 | 32.74 | 3,588 | +0.01(+0.03%) |
Feb 08, 2024 | 32.96 | 32.98 | 32.73 | 32.73 | 3,351 | -0.33(-1.01%) |
Feb 07, 2024 | 32.71 | 33.06 | 32.71 | 33.06 | 139,863 | +0.13(+0.39%) |
Feb 06, 2024 | 32.70 | 32.95 | 32.69 | 32.93 | 3,349 | +0.53(+1.63%) |
Feb 05, 2024 | 32.60 | 32.61 | 32.24 | 32.41 | 18,198 | -0.47(-1.43%) |
Feb 02, 2024 | 32.76 | 32.99 | 32.72 | 32.87 | 67,728 | -0.47(-1.41%) |
Feb 01, 2024 | 33.14 | 33.37 | 33.06 | 33.34 | 9,055 | +0.47(+1.44%) |
Jan 31, 2024 | 32.89 | 33.28 | 32.87 | 32.87 | 12,018 | -0.14(-0.43%) |
Jan 30, 2024 | 32.88 | 33.32 | 32.88 | 33.01 | 10,382 | -0.30(-0.90%) |
Jan 29, 2024 | 32.93 | 33.35 | 32.93 | 33.31 | 13,656 | +0.34(+1.03%) |
Jan 26, 2024 | 33.04 | 33.18 | 32.96 | 32.97 | 14,338 | +0.12(+0.38%) |
Jan 25, 2024 | 32.84 | 32.93 | 32.79 | 32.85 | 13,041 | +0.29(+0.88%) |
Jan 24, 2024 | 33.10 | 33.57 | 32.47 | 32.56 | 239,087 | -0.24(-0.72%) |
Jan 23, 2024 | 32.79 | 32.80 | 32.65 | 32.80 | 1,530 | +0.24(+0.74%) |
Jan 22, 2024 | 32.52 | 32.62 | 32.42 | 32.56 | 2,452 | +0.07(+0.21%) |
Jan 19, 2024 | 32.21 | 32.55 | 32.09 | 32.49 | 3,683 | +0.24(+0.75%) |
Jan 18, 2024 | 32.35 | 32.35 | 32.25 | 32.25 | 2,164 | -0.13(-0.39%) |
Jan 17, 2024 | 32.53 | 32.53 | 32.24 | 32.38 | 7,256 | -0.39(-1.19%) |
Jan 16, 2024 | 32.74 | 32.87 | 32.73 | 32.77 | 11,566 | -0.43(-1.29%) |
Jan 12, 2024 | 33.23 | 33.33 | 33.09 | 33.20 | 3,316 | +0.33(+1.00%) |
Jan 11, 2024 | 32.85 | 32.93 | 32.58 | 32.87 | 5,434 | -0.13(-0.40%) |
Jan 10, 2024 | 32.91 | 33.12 | 32.81 | 33.00 | 2,974 | +0.17(+0.51%) |
Jan 09, 2024 | 33.00 | 33.05 | 32.84 | 32.84 | 5,487 | -0.25(-0.77%) |
Jan 08, 2024 | 32.78 | 33.44 | 32.75 | 33.09 | 10,583 | +0.16(+0.48%) |
Jan 05, 2024 | 33.10 | 33.26 | 32.79 | 32.93 | 9,919 | -0.07(-0.20%) |
Jan 04, 2024 | 32.72 | 33.08 | 32.72 | 33.00 | 35,676 | +0.12(+0.37%) |
Jan 03, 2024 | 33.08 | 33.08 | 32.69 | 32.88 | 6,262 | -0.36(-1.08%) |