Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.40 | 36.84 | 35.97 | 36.81 | 323,993 | +0.35(+0.96%) |
Mar 27, 2024 | 35.65 | 36.53 | 35.65 | 36.46 | 252,766 | +1.18(+3.34%) |
Mar 26, 2024 | 35.70 | 35.82 | 35.02 | 35.28 | 210,344 | -0.11(-0.31%) |
Mar 25, 2024 | 35.64 | 35.92 | 35.30 | 35.39 | 114,303 | -0.06(-0.17%) |
Mar 22, 2024 | 36.07 | 36.07 | 35.31 | 35.45 | 141,805 | -0.50(-1.38%) |
Mar 21, 2024 | 36.19 | 36.47 | 35.85 | 35.95 | 284,325 | +0.07(+0.19%) |
Mar 20, 2024 | 34.59 | 36.37 | 34.58 | 35.88 | 194,550 | +1.14(+3.29%) |
Mar 19, 2024 | 34.54 | 35.17 | 34.28 | 34.73 | 198,707 | +0.06(+0.17%) |
Mar 18, 2024 | 35.01 | 35.08 | 34.46 | 34.67 | 203,172 | -0.12(-0.34%) |
Mar 15, 2024 | 34.57 | 35.38 | 34.57 | 34.79 | 1,737,835 | +0.08(+0.23%) |
Mar 14, 2024 | 35.52 | 35.64 | 34.31 | 34.71 | 320,689 | -1.10(-3.08%) |
Mar 13, 2024 | 35.60 | 36.24 | 35.52 | 35.82 | 226,353 | +0.07(+0.19%) |
Mar 12, 2024 | 36.14 | 36.42 | 35.62 | 35.75 | 260,205 | -0.56(-1.53%) |
Mar 11, 2024 | 36.54 | 36.69 | 35.57 | 36.30 | 216,861 | -0.85(-2.30%) |
Mar 08, 2024 | 37.71 | 37.74 | 37.11 | 37.16 | 122,020 | -0.08(-0.21%) |
Mar 07, 2024 | 37.31 | 37.54 | 37.09 | 37.24 | 259,190 | +0.09(+0.24%) |
Mar 06, 2024 | 37.61 | 37.98 | 36.82 | 37.15 | 221,894 | -0.40(-1.06%) |
Mar 05, 2024 | 35.96 | 37.54 | 35.96 | 37.54 | 225,639 | +1.54(+4.27%) |
Mar 04, 2024 | 36.26 | 37.01 | 35.99 | 36.00 | 209,489 | +0.04(+0.11%) |
Mar 01, 2024 | 35.81 | 35.98 | 35.12 | 35.97 | 182,410 | +0.00(+0.00%) |
Feb 29, 2024 | 35.93 | 36.33 | 35.76 | 35.97 | 246,476 | +0.64(+1.80%) |
Feb 28, 2024 | 35.19 | 35.63 | 35.19 | 35.33 | 157,637 | -0.23(-0.64%) |
Feb 27, 2024 | 35.72 | 35.85 | 35.49 | 35.56 | 168,432 | +0.11(+0.31%) |
Feb 26, 2024 | 35.37 | 35.66 | 35.07 | 35.45 | 218,853 | -0.23(-0.64%) |
Feb 23, 2024 | 35.30 | 35.98 | 35.15 | 35.68 | 192,088 | +0.45(+1.27%) |
Feb 22, 2024 | 35.19 | 35.59 | 34.88 | 35.23 | 150,375 | -0.23(-0.64%) |
Feb 21, 2024 | 35.21 | 35.49 | 34.93 | 35.46 | 262,023 | +0.16(+0.45%) |
Feb 20, 2024 | 35.33 | 35.84 | 35.05 | 35.30 | 164,905 | -0.39(-1.08%) |
Feb 16, 2024 | 36.25 | 36.28 | 35.67 | 35.69 | 369,901 | -0.81(-2.23%) |
Feb 15, 2024 | 35.88 | 36.85 | 35.78 | 36.50 | 255,623 | +0.77(+2.17%) |
Feb 14, 2024 | 35.94 | 36.13 | 35.32 | 35.73 | 199,281 | +0.31(+0.87%) |
Feb 13, 2024 | 35.41 | 35.75 | 34.75 | 35.42 | 373,759 | -1.16(-3.18%) |
Feb 12, 2024 | 36.06 | 37.07 | 36.05 | 36.58 | 277,705 | +0.54(+1.49%) |
Feb 09, 2024 | 35.71 | 36.29 | 35.42 | 36.04 | 203,505 | +0.37(+1.03%) |
Feb 08, 2024 | 35.43 | 35.88 | 35.30 | 35.68 | 224,291 | -0.03(-0.08%) |
Feb 07, 2024 | 35.84 | 36.08 | 35.05 | 35.71 | 249,383 | -0.11(-0.30%) |
Feb 06, 2024 | 36.13 | 36.65 | 35.52 | 35.82 | 197,026 | -0.37(-1.02%) |
Feb 05, 2024 | 35.99 | 36.52 | 35.67 | 36.18 | 198,944 | -0.25(-0.68%) |
Feb 02, 2024 | 35.72 | 36.75 | 35.72 | 36.43 | 221,644 | -0.08(-0.22%) |
Feb 01, 2024 | 37.52 | 38.77 | 35.41 | 36.51 | 373,813 | +0.00(+0.00%) |
Jan 31, 2024 | 37.68 | 37.97 | 36.43 | 36.51 | 297,519 | -1.73(-4.52%) |
Jan 30, 2024 | 37.85 | 38.27 | 37.56 | 38.24 | 251,038 | +0.40(+1.05%) |
Jan 29, 2024 | 38.02 | 38.16 | 37.43 | 37.84 | 284,779 | +0.14(+0.37%) |
Jan 26, 2024 | 37.85 | 38.07 | 37.37 | 37.70 | 198,011 | +0.20(+0.53%) |
Jan 25, 2024 | 36.90 | 37.88 | 36.79 | 37.50 | 247,591 | +1.34(+3.71%) |
Jan 24, 2024 | 35.82 | 36.86 | 35.55 | 36.16 | 177,832 | +0.51(+1.42%) |
Jan 23, 2024 | 36.61 | 36.61 | 35.58 | 35.66 | 221,845 | -0.58(-1.59%) |
Jan 22, 2024 | 35.59 | 36.24 | 35.47 | 36.23 | 268,925 | +1.11(+3.17%) |
Jan 19, 2024 | 34.67 | 35.12 | 34.33 | 35.12 | 348,871 | +0.59(+1.70%) |
Jan 18, 2024 | 35.10 | 35.16 | 34.47 | 34.54 | 236,490 | -0.34(-0.97%) |
Jan 17, 2024 | 34.11 | 34.89 | 33.95 | 34.87 | 251,779 | +0.17(+0.49%) |
Jan 16, 2024 | 35.24 | 35.64 | 34.56 | 34.70 | 202,743 | -1.07(-3.00%) |
Jan 12, 2024 | 35.93 | 36.04 | 34.95 | 35.78 | 220,015 | +0.26(+0.73%) |
Jan 11, 2024 | 36.22 | 36.31 | 35.18 | 35.52 | 240,118 | -1.06(-2.90%) |
Jan 10, 2024 | 35.44 | 36.62 | 35.36 | 36.58 | 215,143 | +1.03(+2.91%) |
Jan 09, 2024 | 35.49 | 35.63 | 35.24 | 35.55 | 155,126 | -0.39(-1.08%) |
Jan 08, 2024 | 35.34 | 35.99 | 35.25 | 35.94 | 201,573 | +0.70(+1.97%) |
Jan 05, 2024 | 35.27 | 35.86 | 35.09 | 35.24 | 256,745 | -0.28(-0.78%) |
Jan 04, 2024 | 35.55 | 35.84 | 35.26 | 35.52 | 273,953 | +0.22(+0.62%) |
Jan 03, 2024 | 36.57 | 36.57 | 35.17 | 35.30 | 276,642 | -1.35(-3.68%) |