Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.97 | 38.30 | 37.20 | 37.26 | 2,982 | -0.58(-1.53%) |
Mar 27, 2024 | 38.29 | 38.29 | 37.55 | 37.84 | 5,035 | +0.04(+0.12%) |
Mar 26, 2024 | 37.98 | 38.13 | 37.80 | 37.80 | 1,677 | +0.04(+0.10%) |
Mar 25, 2024 | 36.84 | 37.76 | 36.84 | 37.76 | 449 | +0.88(+2.38%) |
Mar 22, 2024 | 36.88 | 36.88 | 36.70 | 36.88 | 836 | -0.36(-0.96%) |
Mar 21, 2024 | 37.47 | 37.72 | 37.24 | 37.24 | 2,165 | +0.34(+0.92%) |
Mar 20, 2024 | 36.21 | 36.90 | 36.15 | 36.90 | 894 | +0.83(+2.31%) |
Mar 19, 2024 | 35.25 | 36.07 | 35.06 | 36.07 | 995 | -0.24(-0.66%) |
Mar 18, 2024 | 36.95 | 36.95 | 36.23 | 36.31 | 1,603 | -0.43(-1.18%) |
Mar 15, 2024 | 36.56 | 36.77 | 36.31 | 36.74 | 2,021 | -0.15(-0.40%) |
Mar 14, 2024 | 37.37 | 37.37 | 36.89 | 36.89 | 702 | -0.60(-1.59%) |
Mar 13, 2024 | 37.01 | 37.49 | 37.01 | 37.49 | 628 | +0.57(+1.54%) |
Mar 12, 2024 | 36.87 | 36.92 | 36.53 | 36.92 | 607 | +0.45(+1.22%) |
Mar 11, 2024 | 36.75 | 36.75 | 36.44 | 36.47 | 1,267 | -0.12(-0.33%) |
Mar 08, 2024 | 36.52 | 37.04 | 36.01 | 36.59 | 3,338 | -0.14(-0.38%) |
Mar 07, 2024 | 36.79 | 36.79 | 36.62 | 36.73 | 1,443 | +0.32(+0.89%) |
Mar 06, 2024 | 36.45 | 36.47 | 36.40 | 36.41 | 1,608 | +1.05(+2.96%) |
Mar 05, 2024 | 36.58 | 36.58 | 35.36 | 35.36 | 4,522 | -1.85(-4.98%) |
Mar 04, 2024 | 37.22 | 37.28 | 36.96 | 37.21 | 3,129 | +0.36(+0.98%) |
Mar 01, 2024 | 36.54 | 36.85 | 36.47 | 36.85 | 1,665 | +0.07(+0.20%) |
Feb 29, 2024 | 36.46 | 36.81 | 36.45 | 36.78 | 1,505 | +0.31(+0.85%) |
Feb 28, 2024 | 36.46 | 36.47 | 36.46 | 36.47 | 455 | -0.04(-0.10%) |
Feb 27, 2024 | 36.51 | 36.52 | 36.51 | 36.51 | 480 | +0.17(+0.46%) |
Feb 26, 2024 | 35.89 | 36.52 | 35.79 | 36.34 | 1,909 | +0.54(+1.51%) |
Feb 23, 2024 | 36.01 | 36.01 | 35.65 | 35.80 | 1,121 | -0.21(-0.59%) |
Feb 22, 2024 | 35.78 | 36.01 | 35.78 | 36.01 | 1,321 | +1.05(+3.00%) |
Feb 21, 2024 | 35.00 | 35.12 | 34.75 | 34.96 | 2,070 | -0.66(-1.84%) |
Feb 20, 2024 | 35.95 | 35.95 | 35.62 | 35.62 | 612 | -0.81(-2.21%) |
Feb 16, 2024 | 36.61 | 36.85 | 36.42 | 36.42 | 1,992 | -0.42(-1.15%) |
Feb 15, 2024 | 37.00 | 37.00 | 36.71 | 36.85 | 6,582 | +0.41(+1.13%) |
Feb 14, 2024 | 35.69 | 36.44 | 35.69 | 36.44 | 1,508 | +1.26(+3.59%) |
Feb 13, 2024 | 35.05 | 35.55 | 35.05 | 35.17 | 1,822 | -1.38(-3.77%) |
Feb 12, 2024 | 36.36 | 36.75 | 36.36 | 36.55 | 4,414 | +0.07(+0.19%) |
Feb 09, 2024 | 36.44 | 36.63 | 36.44 | 36.48 | 2,138 | +0.57(+1.60%) |
Feb 08, 2024 | 35.73 | 35.95 | 35.73 | 35.91 | 688 | +1.08(+3.09%) |
Feb 07, 2024 | 34.40 | 34.98 | 34.40 | 34.83 | 3,795 | +0.56(+1.65%) |
Feb 06, 2024 | 34.35 | 34.45 | 33.87 | 34.27 | 5,031 | +0.31(+0.93%) |
Feb 05, 2024 | 34.32 | 34.32 | 33.70 | 33.95 | 2,160 | -0.38(-1.11%) |
Feb 02, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 282 | +0.83(+2.49%) |
Feb 01, 2024 | 33.32 | 33.50 | 32.86 | 33.50 | 5,407 | +0.44(+1.34%) |
Jan 31, 2024 | 33.43 | 34.34 | 32.66 | 33.06 | 23,003 | -0.83(-2.44%) |
Jan 30, 2024 | 33.97 | 33.97 | 33.88 | 33.88 | 434 | -0.20(-0.57%) |
Jan 29, 2024 | 33.61 | 34.08 | 33.51 | 34.08 | 2,858 | +0.89(+2.67%) |
Jan 26, 2024 | 33.06 | 33.19 | 33.06 | 33.19 | 666 | +0.04(+0.11%) |
Jan 25, 2024 | 33.42 | 33.42 | 33.15 | 33.15 | 273 | -0.04(-0.11%) |
Jan 24, 2024 | 33.55 | 33.55 | 33.19 | 33.19 | 374 | -0.25(-0.76%) |
Jan 23, 2024 | 33.52 | 33.52 | 33.37 | 33.44 | 1,095 | -0.11(-0.32%) |
Jan 22, 2024 | 33.62 | 33.62 | 33.55 | 33.55 | 426 | +0.55(+1.67%) |
Jan 19, 2024 | 33.03 | 33.03 | 33.00 | 33.00 | 338 | +0.58(+1.77%) |
Jan 18, 2024 | 32.48 | 32.56 | 32.42 | 32.42 | 739 | +0.24(+0.75%) |
Jan 17, 2024 | 32.03 | 32.18 | 31.96 | 32.18 | 1,134 | -0.09(-0.27%) |
Jan 16, 2024 | 32.01 | 32.27 | 32.01 | 32.27 | 579 | -0.16(-0.49%) |
Jan 12, 2024 | 32.40 | 32.45 | 32.40 | 32.43 | 936 | +0.06(+0.20%) |
Jan 11, 2024 | 32.39 | 32.39 | 32.36 | 32.36 | 296 | +0.08(+0.25%) |
Jan 10, 2024 | 32.24 | 32.31 | 32.24 | 32.28 | 1,123 | +0.30(+0.95%) |
Jan 09, 2024 | 31.86 | 31.98 | 31.86 | 31.98 | 362 | +0.03(+0.10%) |
Jan 08, 2024 | 31.39 | 32.03 | 31.39 | 31.95 | 3,855 | +0.71(+2.29%) |
Jan 05, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 100 | +0.02(+0.08%) |
Jan 04, 2024 | 31.02 | 31.41 | 31.02 | 31.21 | 1,794 | +0.03(+0.09%) |
Jan 03, 2024 | 31.41 | 31.41 | 31.18 | 31.18 | 1,052 | -0.77(-2.41%) |