Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.51 | 36.56 | 36.49 | 36.50 | 53,998 | +0.01(+0.03%) |
Mar 27, 2024 | 36.47 | 36.51 | 36.44 | 36.49 | 15,728 | +0.05(+0.14%) |
Mar 26, 2024 | 36.40 | 36.46 | 36.38 | 36.44 | 10,797 | +0.05(+0.14%) |
Mar 25, 2024 | 36.42 | 36.45 | 36.39 | 36.39 | 12,155 | -0.03(-0.08%) |
Mar 22, 2024 | 36.41 | 36.47 | 36.41 | 36.42 | 20,712 | +0.00(+0.00%) |
Mar 21, 2024 | 36.49 | 36.51 | 36.42 | 36.42 | 94,613 | +0.04(+0.11%) |
Mar 20, 2024 | 36.26 | 36.42 | 36.26 | 36.38 | 101,398 | +0.12(+0.33%) |
Mar 19, 2024 | 36.18 | 36.32 | 36.18 | 36.26 | 207,812 | +0.08(+0.22%) |
Mar 18, 2024 | 36.32 | 36.32 | 36.18 | 36.18 | 46,796 | +0.08(+0.22%) |
Mar 15, 2024 | 36.17 | 36.17 | 36.07 | 36.10 | 13,511 | -0.07(-0.19%) |
Mar 14, 2024 | 36.22 | 36.23 | 36.11 | 36.17 | 45,108 | -0.04(-0.11%) |
Mar 13, 2024 | 36.23 | 36.26 | 36.21 | 36.21 | 60,784 | -0.01(-0.03%) |
Mar 12, 2024 | 36.23 | 36.27 | 36.14 | 36.22 | 21,296 | +0.15(+0.42%) |
Mar 11, 2024 | 36.01 | 36.09 | 36.01 | 36.07 | 17,962 | -0.01(-0.03%) |
Mar 08, 2024 | 36.18 | 36.29 | 36.06 | 36.08 | 38,506 | -0.07(-0.19%) |
Mar 07, 2024 | 36.11 | 36.20 | 36.10 | 36.15 | 47,647 | +0.13(+0.36%) |
Mar 06, 2024 | 36.06 | 36.17 | 36.00 | 36.02 | 20,665 | +0.05(+0.13%) |
Mar 05, 2024 | 36.04 | 36.04 | 35.91 | 35.97 | 60,825 | -0.18(-0.49%) |
Mar 04, 2024 | 36.16 | 36.17 | 36.10 | 36.15 | 20,449 | +0.03(+0.08%) |
Mar 01, 2024 | 36.02 | 36.17 | 36.02 | 36.12 | 825,917 | +0.10(+0.28%) |
Feb 29, 2024 | 35.98 | 36.09 | 35.90 | 36.02 | 51,684 | +0.06(+0.17%) |
Feb 28, 2024 | 35.98 | 35.98 | 35.91 | 35.96 | 12,800 | +0.00(+0.00%) |
Feb 27, 2024 | 35.93 | 35.99 | 35.91 | 35.96 | 21,388 | +0.05(+0.14%) |
Feb 26, 2024 | 35.96 | 36.00 | 35.91 | 35.91 | 12,631 | -0.05(-0.14%) |
Feb 23, 2024 | 35.97 | 36.02 | 35.95 | 35.96 | 15,388 | +0.03(+0.08%) |
Feb 22, 2024 | 35.87 | 35.97 | 35.86 | 35.93 | 44,717 | +0.30(+0.84%) |
Feb 21, 2024 | 35.57 | 35.65 | 35.53 | 35.63 | 12,382 | +0.02(+0.06%) |
Feb 20, 2024 | 35.62 | 35.73 | 35.54 | 35.61 | 30,270 | -0.12(-0.34%) |
Feb 16, 2024 | 35.73 | 35.80 | 35.68 | 35.73 | 40,769 | -0.02(-0.06%) |
Feb 15, 2024 | 35.66 | 35.79 | 35.66 | 35.75 | 32,770 | +0.07(+0.20%) |
Feb 14, 2024 | 35.66 | 35.72 | 35.55 | 35.68 | 62,021 | +0.18(+0.51%) |
Feb 13, 2024 | 35.53 | 35.57 | 35.41 | 35.50 | 29,884 | -0.23(-0.64%) |
Feb 12, 2024 | 35.74 | 35.80 | 35.71 | 35.73 | 27,734 | -0.01(-0.03%) |
Feb 09, 2024 | 35.71 | 35.80 | 35.71 | 35.74 | 23,461 | +0.10(+0.28%) |
Feb 08, 2024 | 35.63 | 35.70 | 35.63 | 35.64 | 12,862 | -0.01(-0.03%) |
Feb 07, 2024 | 35.64 | 35.70 | 35.61 | 35.65 | 31,998 | +0.13(+0.37%) |
Feb 06, 2024 | 35.55 | 35.55 | 35.45 | 35.52 | 26,985 | +0.05(+0.14%) |
Feb 05, 2024 | 35.48 | 35.56 | 35.41 | 35.47 | 22,241 | -0.04(-0.11%) |
Feb 02, 2024 | 35.41 | 35.61 | 35.39 | 35.51 | 33,604 | +0.17(+0.48%) |
Feb 01, 2024 | 35.24 | 35.38 | 35.19 | 35.34 | 33,557 | +0.21(+0.60%) |
Jan 31, 2024 | 35.31 | 35.34 | 35.12 | 35.13 | 30,682 | -0.28(-0.79%) |
Jan 30, 2024 | 35.39 | 35.47 | 35.38 | 35.41 | 33,089 | -0.03(-0.07%) |
Jan 29, 2024 | 35.33 | 35.46 | 35.33 | 35.44 | 64,261 | +0.15(+0.41%) |
Jan 26, 2024 | 35.35 | 35.38 | 35.28 | 35.29 | 76,219 | -0.03(-0.08%) |
Jan 25, 2024 | 35.32 | 35.35 | 35.24 | 35.32 | 31,748 | +0.07(+0.21%) |
Jan 24, 2024 | 35.29 | 35.36 | 35.23 | 35.25 | 33,831 | +0.03(+0.07%) |
Jan 23, 2024 | 35.15 | 35.26 | 35.14 | 35.22 | 24,831 | +0.07(+0.20%) |
Jan 22, 2024 | 35.16 | 35.20 | 35.11 | 35.15 | 37,683 | +0.06(+0.17%) |
Jan 19, 2024 | 34.90 | 35.14 | 34.90 | 35.09 | 40,909 | +0.23(+0.66%) |
Jan 18, 2024 | 34.77 | 34.91 | 34.72 | 34.86 | 30,211 | +0.18(+0.52%) |
Jan 17, 2024 | 34.65 | 34.74 | 34.58 | 34.68 | 50,012 | -0.11(-0.32%) |
Jan 16, 2024 | 34.80 | 34.90 | 34.73 | 34.79 | 10,840 | -0.07(-0.20%) |
Jan 12, 2024 | 34.89 | 34.95 | 34.82 | 34.86 | 20,375 | +0.03(+0.09%) |
Jan 11, 2024 | 34.86 | 34.91 | 34.68 | 34.83 | 18,990 | -0.02(-0.06%) |
Jan 10, 2024 | 34.73 | 34.86 | 34.73 | 34.85 | 38,372 | +0.13(+0.38%) |
Jan 09, 2024 | 34.63 | 34.76 | 34.63 | 34.72 | 38,153 | -0.03(-0.09%) |
Jan 08, 2024 | 34.54 | 34.76 | 34.53 | 34.75 | 15,892 | +0.29(+0.84%) |
Jan 05, 2024 | 34.49 | 34.55 | 34.40 | 34.46 | 20,659 | +0.05(+0.15%) |
Jan 04, 2024 | 34.51 | 34.58 | 34.41 | 34.41 | 14,876 | -0.07(-0.20%) |
Jan 03, 2024 | 34.54 | 34.59 | 34.47 | 34.48 | 68,736 | -0.17(-0.49%) |