Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.36 | 37.69 | 37.36 | 37.53 | 2,904 | +0.08(+0.21%) |
Mar 27, 2024 | 37.27 | 37.45 | 37.27 | 37.45 | 1,688 | +0.14(+0.37%) |
Mar 26, 2024 | 37.56 | 37.56 | 37.31 | 37.31 | 1,312 | +0.03(+0.07%) |
Mar 25, 2024 | 37.35 | 37.52 | 37.29 | 37.29 | 2,244 | -0.15(-0.41%) |
Mar 22, 2024 | 37.51 | 37.52 | 37.44 | 37.44 | 1,490 | -0.27(-0.72%) |
Mar 21, 2024 | 37.69 | 37.93 | 37.69 | 37.71 | 3,046 | +0.37(+0.98%) |
Mar 20, 2024 | 36.54 | 37.34 | 36.54 | 37.34 | 1,826 | +0.67(+1.84%) |
Mar 19, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 644 | +0.18(+0.48%) |
Mar 18, 2024 | 36.37 | 36.67 | 36.37 | 36.49 | 1,819 | +0.69(+1.91%) |
Mar 15, 2024 | 35.89 | 35.89 | 35.70 | 35.81 | 11,268 | -0.26(-0.73%) |
Mar 14, 2024 | 36.66 | 36.66 | 36.07 | 36.07 | 2,512 | -0.73(-1.97%) |
Mar 13, 2024 | 36.64 | 36.91 | 36.64 | 36.80 | 3,562 | +0.11(+0.31%) |
Mar 12, 2024 | 36.56 | 36.73 | 36.56 | 36.68 | 3,068 | -0.16(-0.45%) |
Mar 11, 2024 | 36.87 | 36.92 | 36.85 | 36.85 | 1,134 | -0.46(-1.24%) |
Mar 08, 2024 | 37.45 | 37.74 | 37.17 | 37.31 | 3,128 | -0.17(-0.46%) |
Mar 07, 2024 | 37.29 | 37.48 | 37.29 | 37.48 | 920 | +0.24(+0.64%) |
Mar 06, 2024 | 37.37 | 37.37 | 37.24 | 37.24 | 1,017 | +0.41(+1.11%) |
Mar 05, 2024 | 36.89 | 36.94 | 36.63 | 36.83 | 2,704 | -0.70(-1.86%) |
Mar 04, 2024 | 37.61 | 37.72 | 37.52 | 37.53 | 1,307 | -0.35(-0.92%) |
Mar 01, 2024 | 37.57 | 37.92 | 37.57 | 37.88 | 1,469 | +0.34(+0.92%) |
Feb 29, 2024 | 37.56 | 37.56 | 37.50 | 37.54 | 886 | +0.39(+1.06%) |
Feb 28, 2024 | 37.23 | 37.23 | 37.14 | 37.14 | 817 | -0.24(-0.63%) |
Feb 27, 2024 | 37.34 | 37.38 | 37.24 | 37.38 | 2,317 | +0.44(+1.20%) |
Feb 26, 2024 | 36.74 | 36.97 | 36.74 | 36.94 | 1,095 | +0.62(+1.70%) |
Feb 23, 2024 | 36.40 | 36.52 | 36.29 | 36.32 | 2,842 | -0.08(-0.22%) |
Feb 22, 2024 | 36.27 | 36.55 | 36.27 | 36.40 | 4,378 | +0.56(+1.56%) |
Feb 21, 2024 | 35.82 | 35.87 | 35.56 | 35.84 | 3,176 | -0.51(-1.40%) |
Feb 20, 2024 | 36.37 | 36.44 | 36.21 | 36.35 | 1,783 | -0.31(-0.85%) |
Feb 16, 2024 | 37.00 | 37.07 | 36.65 | 36.66 | 1,957 | -0.23(-0.63%) |
Feb 15, 2024 | 36.69 | 36.92 | 36.59 | 36.89 | 2,729 | +0.42(+1.15%) |
Feb 14, 2024 | 35.93 | 36.47 | 35.93 | 36.47 | 5,319 | +0.81(+2.27%) |
Feb 13, 2024 | 35.88 | 35.98 | 35.60 | 35.66 | 5,860 | -0.58(-1.60%) |
Feb 12, 2024 | 35.97 | 36.34 | 35.97 | 36.24 | 8,111 | +0.24(+0.67%) |
Feb 09, 2024 | 35.86 | 36.00 | 35.79 | 36.00 | 18,137 | +0.39(+1.09%) |
Feb 08, 2024 | 35.62 | 35.62 | 35.55 | 35.61 | 770 | +0.02(+0.05%) |
Feb 07, 2024 | 35.57 | 35.73 | 35.42 | 35.59 | 23,562 | +0.20(+0.57%) |
Feb 06, 2024 | 35.26 | 35.40 | 35.26 | 35.39 | 2,339 | +0.49(+1.40%) |
Feb 05, 2024 | 34.98 | 35.10 | 34.68 | 34.90 | 7,341 | -0.40(-1.13%) |
Feb 02, 2024 | 34.90 | 35.32 | 34.90 | 35.30 | 3,874 | +0.16(+0.45%) |
Feb 01, 2024 | 34.82 | 35.42 | 34.82 | 35.14 | 5,262 | +0.20(+0.57%) |
Jan 31, 2024 | 35.47 | 35.47 | 34.94 | 34.94 | 1,292 | -0.30(-0.86%) |
Jan 30, 2024 | 35.48 | 35.48 | 35.22 | 35.24 | 11,345 | -0.34(-0.96%) |
Jan 29, 2024 | 34.94 | 35.64 | 34.94 | 35.59 | 4,763 | +0.95(+2.74%) |
Jan 26, 2024 | 34.67 | 34.82 | 34.64 | 34.64 | 1,151 | +0.06(+0.18%) |
Jan 25, 2024 | 34.84 | 34.84 | 34.50 | 34.57 | 2,837 | -0.09(-0.26%) |
Jan 24, 2024 | 34.99 | 35.06 | 34.66 | 34.66 | 4,732 | +0.13(+0.39%) |
Jan 23, 2024 | 34.44 | 34.53 | 34.37 | 34.53 | 1,006 | +0.03(+0.09%) |
Jan 22, 2024 | 34.21 | 34.63 | 34.21 | 34.50 | 2,224 | +0.05(+0.16%) |
Jan 19, 2024 | 34.09 | 34.45 | 34.09 | 34.45 | 1,358 | +0.37(+1.10%) |
Jan 18, 2024 | 34.11 | 34.11 | 33.76 | 34.07 | 4,243 | +0.50(+1.50%) |
Jan 17, 2024 | 33.26 | 33.57 | 33.26 | 33.57 | 3,226 | -0.16(-0.48%) |
Jan 16, 2024 | 34.00 | 34.00 | 33.73 | 33.73 | 970 | -0.72(-2.08%) |
Jan 12, 2024 | 34.53 | 34.53 | 34.44 | 34.44 | 848 | -0.08(-0.22%) |
Jan 11, 2024 | 34.38 | 34.57 | 34.24 | 34.52 | 1,461 | +0.10(+0.30%) |
Jan 10, 2024 | 34.29 | 34.53 | 34.26 | 34.42 | 5,048 | -0.04(-0.12%) |
Jan 09, 2024 | 34.51 | 34.51 | 34.39 | 34.46 | 1,694 | -0.26(-0.74%) |
Jan 08, 2024 | 34.31 | 34.78 | 34.31 | 34.72 | 5,584 | +0.31(+0.90%) |
Jan 05, 2024 | 34.58 | 34.58 | 34.33 | 34.41 | 1,841 | +0.06(+0.16%) |
Jan 04, 2024 | 34.39 | 34.41 | 34.35 | 34.35 | 805 | -0.15(-0.43%) |
Jan 03, 2024 | 34.73 | 34.80 | 34.50 | 34.50 | 6,037 | -0.41(-1.18%) |