Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.51 | 36.62 | 36.48 | 36.54 | 400,310 | +0.05(+0.14%) |
Mar 27, 2024 | 36.36 | 36.49 | 36.34 | 36.49 | 426,632 | +0.36(+1.00%) |
Mar 26, 2024 | 36.34 | 36.34 | 36.13 | 36.13 | 350,531 | -0.08(-0.22%) |
Mar 25, 2024 | 36.19 | 36.30 | 36.19 | 36.21 | 470,449 | -0.10(-0.28%) |
Mar 22, 2024 | 36.39 | 36.41 | 36.28 | 36.31 | 371,591 | -0.07(-0.19%) |
Mar 21, 2024 | 36.46 | 36.52 | 36.38 | 36.38 | 407,629 | +0.15(+0.41%) |
Mar 20, 2024 | 35.85 | 36.26 | 35.84 | 36.23 | 454,113 | +0.36(+1.00%) |
Mar 19, 2024 | 35.60 | 35.89 | 35.57 | 35.87 | 410,772 | +0.20(+0.55%) |
Mar 18, 2024 | 35.72 | 35.83 | 35.64 | 35.67 | 465,350 | +0.17(+0.48%) |
Mar 15, 2024 | 35.41 | 35.62 | 35.39 | 35.50 | 704,500 | -0.17(-0.48%) |
Mar 14, 2024 | 35.86 | 35.88 | 35.48 | 35.67 | 542,517 | -0.15(-0.42%) |
Mar 13, 2024 | 35.82 | 35.91 | 35.72 | 35.82 | 378,642 | +0.00(+0.00%) |
Mar 12, 2024 | 35.61 | 35.87 | 35.45 | 35.82 | 350,940 | +0.32(+0.90%) |
Mar 11, 2024 | 35.46 | 35.53 | 35.31 | 35.50 | 558,020 | -0.05(-0.14%) |
Mar 08, 2024 | 35.82 | 35.98 | 35.50 | 35.55 | 777,026 | -0.21(-0.59%) |
Mar 07, 2024 | 35.60 | 35.81 | 35.59 | 35.76 | 813,664 | +0.36(+1.01%) |
Mar 06, 2024 | 35.46 | 35.54 | 35.30 | 35.40 | 406,466 | +0.19(+0.54%) |
Mar 05, 2024 | 35.38 | 35.43 | 35.05 | 35.21 | 410,864 | -0.31(-0.87%) |
Mar 04, 2024 | 35.52 | 35.66 | 35.51 | 35.52 | 437,599 | -0.03(-0.08%) |
Mar 01, 2024 | 35.30 | 35.59 | 35.27 | 35.55 | 456,868 | +0.27(+0.76%) |
Feb 29, 2024 | 35.26 | 35.34 | 35.06 | 35.28 | 450,778 | +0.18(+0.51%) |
Feb 28, 2024 | 35.02 | 35.17 | 35.02 | 35.10 | 600,496 | -0.08(-0.23%) |
Feb 27, 2024 | 35.13 | 35.19 | 35.04 | 35.18 | 519,003 | +0.09(+0.26%) |
Feb 26, 2024 | 35.21 | 35.24 | 35.07 | 35.09 | 290,436 | -0.08(-0.23%) |
Feb 23, 2024 | 35.25 | 35.28 | 35.10 | 35.17 | 306,704 | +0.03(+0.09%) |
Feb 22, 2024 | 34.87 | 35.19 | 34.83 | 35.14 | 507,031 | +0.69(+2.00%) |
Feb 21, 2024 | 34.32 | 34.49 | 34.24 | 34.46 | 467,882 | +0.02(+0.06%) |
Feb 20, 2024 | 34.53 | 34.55 | 34.32 | 34.44 | 530,793 | -0.24(-0.69%) |
Feb 16, 2024 | 34.79 | 34.90 | 34.64 | 34.67 | 372,449 | -0.19(-0.54%) |
Feb 15, 2024 | 34.65 | 34.86 | 34.61 | 34.86 | 493,864 | +0.28(+0.81%) |
Feb 14, 2024 | 34.45 | 34.60 | 34.27 | 34.59 | 1,051,258 | +0.38(+1.11%) |
Feb 13, 2024 | 34.26 | 34.37 | 33.99 | 34.21 | 482,533 | -0.56(-1.61%) |
Feb 12, 2024 | 34.71 | 34.93 | 34.71 | 34.76 | 589,923 | +0.06(+0.17%) |
Feb 09, 2024 | 34.55 | 34.73 | 34.50 | 34.70 | 366,147 | +0.22(+0.64%) |
Feb 08, 2024 | 34.40 | 34.51 | 34.38 | 34.49 | 479,391 | +0.07(+0.20%) |
Feb 07, 2024 | 34.31 | 34.45 | 34.23 | 34.42 | 349,521 | +0.26(+0.76%) |
Feb 06, 2024 | 34.14 | 34.19 | 34.05 | 34.16 | 303,742 | +0.09(+0.26%) |
Feb 05, 2024 | 34.15 | 34.16 | 33.87 | 34.07 | 336,058 | -0.15(-0.44%) |
Feb 02, 2024 | 33.91 | 34.32 | 33.86 | 34.22 | 747,324 | +0.31(+0.91%) |
Feb 01, 2024 | 33.62 | 33.92 | 33.53 | 33.91 | 467,026 | +0.42(+1.25%) |
Jan 31, 2024 | 33.90 | 33.97 | 33.49 | 33.49 | 580,642 | -0.60(-1.76%) |
Jan 30, 2024 | 34.04 | 34.12 | 34.02 | 34.09 | 459,593 | -0.03(-0.09%) |
Jan 29, 2024 | 33.82 | 34.12 | 33.82 | 34.12 | 374,759 | +0.28(+0.83%) |
Jan 26, 2024 | 33.83 | 33.95 | 33.77 | 33.84 | 501,260 | -0.01(-0.03%) |
Jan 25, 2024 | 33.81 | 33.87 | 33.67 | 33.85 | 467,148 | +0.21(+0.62%) |
Jan 24, 2024 | 33.85 | 33.90 | 33.63 | 33.64 | 545,606 | -0.02(-0.06%) |
Jan 23, 2024 | 33.62 | 33.68 | 33.53 | 33.66 | 430,895 | +0.07(+0.21%) |
Jan 22, 2024 | 33.57 | 33.68 | 33.52 | 33.59 | 388,704 | +0.15(+0.45%) |
Jan 19, 2024 | 33.16 | 33.45 | 33.05 | 33.44 | 396,015 | +0.41(+1.24%) |
Jan 18, 2024 | 32.87 | 33.07 | 32.75 | 33.03 | 617,775 | +0.28(+0.85%) |
Jan 17, 2024 | 32.66 | 32.78 | 32.59 | 32.75 | 412,160 | -0.18(-0.55%) |
Jan 16, 2024 | 32.95 | 33.05 | 32.82 | 32.93 | 571,183 | -0.17(-0.51%) |
Jan 12, 2024 | 33.22 | 33.27 | 33.00 | 33.10 | 847,695 | +0.01(+0.03%) |
Jan 11, 2024 | 33.14 | 33.18 | 32.79 | 33.09 | 593,244 | -0.03(-0.09%) |
Jan 10, 2024 | 32.99 | 33.16 | 32.92 | 33.12 | 405,717 | +0.15(+0.45%) |
Jan 09, 2024 | 32.88 | 33.03 | 32.78 | 32.97 | 465,171 | -0.06(-0.18%) |
Jan 08, 2024 | 32.58 | 33.05 | 32.58 | 33.03 | 472,626 | +0.44(+1.35%) |
Jan 05, 2024 | 32.52 | 32.76 | 32.49 | 32.59 | 595,458 | +0.07(+0.21%) |
Jan 04, 2024 | 32.62 | 32.78 | 32.52 | 32.52 | 417,020 | -0.12(-0.37%) |
Jan 03, 2024 | 32.81 | 32.82 | 32.60 | 32.64 | 483,974 | -0.32(-0.97%) |