Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.38 | 36.48 | 36.38 | 36.48 | 7,667 | +0.04(+0.11%) |
Mar 27, 2024 | 36.40 | 36.45 | 36.38 | 36.45 | 8,796 | +0.08(+0.23%) |
Mar 26, 2024 | 36.46 | 36.46 | 36.36 | 36.36 | 22,349 | -0.00(-0.01%) |
Mar 25, 2024 | 36.42 | 36.42 | 36.35 | 36.36 | 1,278 | -0.03(-0.09%) |
Mar 22, 2024 | 36.43 | 36.44 | 36.38 | 36.40 | 4,921 | +0.01(+0.03%) |
Mar 21, 2024 | 36.38 | 36.46 | 36.38 | 36.38 | 10,094 | +0.02(+0.05%) |
Mar 20, 2024 | 36.18 | 36.37 | 36.18 | 36.37 | 2,304 | +0.11(+0.29%) |
Mar 19, 2024 | 36.23 | 36.26 | 36.16 | 36.26 | 6,615 | +0.09(+0.25%) |
Mar 18, 2024 | 36.19 | 36.23 | 36.17 | 36.17 | 4,200 | +0.07(+0.21%) |
Mar 15, 2024 | 36.09 | 36.11 | 36.08 | 36.09 | 14,956 | -0.05(-0.15%) |
Mar 14, 2024 | 36.24 | 36.24 | 36.10 | 36.15 | 7,720 | -0.04(-0.10%) |
Mar 13, 2024 | 36.19 | 36.19 | 36.17 | 36.18 | 1,982 | -0.02(-0.06%) |
Mar 12, 2024 | 36.13 | 36.23 | 36.13 | 36.20 | 4,243 | +0.10(+0.29%) |
Mar 11, 2024 | 36.03 | 36.10 | 36.03 | 36.10 | 7,039 | +0.02(+0.06%) |
Mar 08, 2024 | 36.22 | 36.22 | 36.08 | 36.08 | 7,398 | -0.05(-0.14%) |
Mar 07, 2024 | 36.12 | 36.18 | 36.10 | 36.13 | 18,416 | +0.10(+0.28%) |
Mar 06, 2024 | 36.06 | 36.12 | 36.01 | 36.03 | 6,267 | +0.04(+0.12%) |
Mar 05, 2024 | 36.06 | 36.06 | 35.93 | 35.99 | 32,157 | -0.14(-0.39%) |
Mar 04, 2024 | 36.14 | 36.18 | 36.10 | 36.13 | 8,184 | -0.02(-0.06%) |
Mar 01, 2024 | 36.04 | 36.17 | 36.04 | 36.15 | 4,389 | +0.07(+0.20%) |
Feb 29, 2024 | 36.00 | 36.07 | 35.98 | 36.07 | 7,018 | +0.09(+0.26%) |
Feb 28, 2024 | 35.89 | 36.00 | 35.89 | 35.98 | 3,309 | -0.01(-0.04%) |
Feb 27, 2024 | 35.97 | 35.99 | 35.97 | 35.99 | 2,638 | +0.02(+0.07%) |
Feb 26, 2024 | 36.02 | 36.08 | 35.95 | 35.97 | 5,685 | -0.03(-0.08%) |
Feb 23, 2024 | 36.00 | 36.03 | 35.97 | 36.00 | 13,127 | +0.05(+0.14%) |
Feb 22, 2024 | 35.92 | 36.00 | 35.92 | 35.95 | 39,183 | +0.22(+0.63%) |
Feb 21, 2024 | 35.66 | 35.73 | 35.64 | 35.73 | 1,108 | +0.03(+0.08%) |
Feb 20, 2024 | 35.74 | 35.74 | 35.62 | 35.70 | 3,583 | -0.09(-0.24%) |
Feb 16, 2024 | 35.73 | 35.85 | 35.73 | 35.78 | 9,995 | -0.02(-0.05%) |
Feb 15, 2024 | 35.79 | 35.81 | 35.74 | 35.80 | 7,736 | +0.08(+0.23%) |
Feb 14, 2024 | 35.64 | 35.73 | 35.63 | 35.72 | 6,814 | +0.13(+0.36%) |
Feb 13, 2024 | 35.48 | 35.67 | 35.48 | 35.59 | 6,042 | -0.23(-0.64%) |
Feb 12, 2024 | 35.74 | 35.87 | 35.74 | 35.82 | 2,370 | -0.01(-0.03%) |
Feb 09, 2024 | 35.68 | 35.83 | 35.68 | 35.83 | 6,792 | +0.06(+0.18%) |
Feb 08, 2024 | 35.74 | 35.77 | 35.70 | 35.77 | 3,179 | -0.01(-0.01%) |
Feb 07, 2024 | 35.75 | 35.78 | 35.72 | 35.77 | 4,332 | +0.16(+0.45%) |
Feb 06, 2024 | 35.61 | 35.64 | 35.57 | 35.61 | 11,472 | +0.02(+0.06%) |
Feb 05, 2024 | 35.54 | 35.65 | 35.51 | 35.59 | 93,093 | +0.00(+0.00%) |
Feb 02, 2024 | 35.53 | 35.67 | 35.53 | 35.59 | 4,669 | +0.13(+0.37%) |
Feb 01, 2024 | 35.39 | 35.50 | 35.39 | 35.46 | 12,237 | +0.17(+0.48%) |
Jan 31, 2024 | 35.40 | 35.50 | 35.27 | 35.29 | 28,596 | -0.23(-0.66%) |
Jan 30, 2024 | 35.58 | 35.58 | 35.52 | 35.52 | 6,972 | -0.03(-0.08%) |
Jan 29, 2024 | 35.47 | 35.55 | 35.44 | 35.55 | 8,969 | +0.10(+0.29%) |
Jan 26, 2024 | 35.38 | 35.51 | 35.38 | 35.45 | 7,857 | +0.00(+0.01%) |
Jan 25, 2024 | 35.41 | 35.46 | 35.41 | 35.44 | 18,186 | +0.07(+0.21%) |
Jan 24, 2024 | 35.47 | 35.54 | 35.36 | 35.37 | 45,683 | -0.02(-0.05%) |
Jan 23, 2024 | 35.33 | 35.39 | 35.31 | 35.39 | 5,582 | +0.07(+0.19%) |
Jan 22, 2024 | 35.32 | 35.32 | 35.29 | 35.32 | 1,125 | +0.08(+0.23%) |
Jan 19, 2024 | 35.11 | 35.26 | 35.11 | 35.24 | 11,816 | +0.19(+0.54%) |
Jan 18, 2024 | 34.92 | 35.06 | 34.89 | 35.05 | 3,835 | +0.16(+0.47%) |
Jan 17, 2024 | 34.87 | 34.89 | 34.84 | 34.89 | 9,996 | -0.10(-0.28%) |
Jan 16, 2024 | 34.93 | 35.10 | 34.91 | 34.98 | 3,180 | -0.07(-0.19%) |
Jan 12, 2024 | 35.05 | 35.08 | 35.02 | 35.05 | 10,216 | +0.02(+0.05%) |
Jan 11, 2024 | 34.94 | 35.03 | 34.94 | 35.03 | 2,203 | +0.02(+0.05%) |
Jan 10, 2024 | 34.95 | 35.02 | 34.94 | 35.02 | 2,559 | +0.12(+0.36%) |
Jan 09, 2024 | 34.86 | 34.95 | 34.86 | 34.89 | 2,468 | -0.01(-0.03%) |
Jan 08, 2024 | 34.69 | 34.91 | 34.69 | 34.90 | 8,945 | +0.22(+0.62%) |
Jan 05, 2024 | 34.69 | 34.74 | 34.61 | 34.68 | 826 | +0.06(+0.19%) |
Jan 04, 2024 | 34.72 | 34.72 | 34.62 | 34.62 | 1,580 | -0.03(-0.08%) |
Jan 03, 2024 | 34.66 | 34.71 | 34.63 | 34.65 | 24,491 | -0.17(-0.48%) |