Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.91 | 37.18 | 36.39 | 36.71 | 88,470 | +0.05(+0.14%) |
Mar 27, 2024 | 35.64 | 36.72 | 35.64 | 36.66 | 88,894 | +1.34(+3.79%) |
Mar 26, 2024 | 35.99 | 36.11 | 35.30 | 35.32 | 56,911 | -0.44(-1.23%) |
Mar 25, 2024 | 35.51 | 36.12 | 35.51 | 35.76 | 140,896 | +0.14(+0.39%) |
Mar 22, 2024 | 36.88 | 36.88 | 35.52 | 35.62 | 103,642 | -0.97(-2.65%) |
Mar 21, 2024 | 35.97 | 36.87 | 35.96 | 36.59 | 197,180 | +0.57(+1.58%) |
Mar 20, 2024 | 35.50 | 36.11 | 34.85 | 36.02 | 187,949 | +0.43(+1.21%) |
Mar 19, 2024 | 35.49 | 35.84 | 35.38 | 35.59 | 111,687 | +0.13(+0.37%) |
Mar 18, 2024 | 35.35 | 35.84 | 35.20 | 35.46 | 129,747 | +0.12(+0.34%) |
Mar 15, 2024 | 36.30 | 36.85 | 35.04 | 35.34 | 1,132,148 | -1.13(-3.11%) |
Mar 14, 2024 | 37.39 | 37.39 | 36.17 | 36.48 | 195,580 | -0.91(-2.44%) |
Mar 13, 2024 | 37.31 | 37.60 | 37.11 | 37.39 | 91,529 | -0.05(-0.13%) |
Mar 12, 2024 | 37.99 | 38.18 | 37.26 | 37.44 | 108,787 | -0.69(-1.80%) |
Mar 11, 2024 | 38.25 | 38.53 | 37.85 | 38.12 | 111,503 | +0.02(+0.05%) |
Mar 08, 2024 | 37.54 | 38.15 | 37.48 | 38.10 | 87,226 | +0.69(+1.83%) |
Mar 07, 2024 | 38.01 | 38.22 | 37.35 | 37.42 | 91,397 | -0.47(-1.24%) |
Mar 06, 2024 | 38.26 | 38.56 | 37.65 | 37.89 | 120,440 | -0.06(-0.16%) |
Mar 05, 2024 | 38.19 | 38.61 | 37.73 | 37.95 | 128,036 | -0.25(-0.64%) |
Mar 04, 2024 | 38.15 | 38.26 | 37.78 | 38.19 | 93,144 | -0.03(-0.08%) |
Mar 01, 2024 | 38.10 | 38.40 | 37.63 | 38.22 | 109,451 | +0.20(+0.52%) |
Feb 29, 2024 | 40.26 | 40.29 | 37.88 | 38.02 | 322,499 | -1.92(-4.81%) |
Feb 28, 2024 | 40.38 | 40.72 | 39.28 | 39.95 | 187,812 | -1.20(-2.91%) |
Feb 27, 2024 | 40.30 | 41.21 | 39.89 | 41.14 | 175,550 | +1.27(+3.20%) |
Feb 26, 2024 | 41.28 | 41.28 | 39.80 | 39.87 | 83,874 | -1.07(-2.61%) |
Feb 23, 2024 | 40.89 | 41.26 | 40.74 | 40.94 | 56,870 | +0.05(+0.12%) |
Feb 22, 2024 | 40.81 | 41.11 | 40.05 | 40.89 | 81,081 | +0.25(+0.63%) |
Feb 21, 2024 | 40.02 | 40.96 | 40.02 | 40.63 | 72,589 | +0.65(+1.62%) |
Feb 20, 2024 | 38.73 | 40.09 | 38.73 | 39.99 | 84,689 | +1.05(+2.69%) |
Feb 16, 2024 | 38.71 | 39.16 | 38.40 | 38.94 | 59,457 | -0.25(-0.65%) |
Feb 15, 2024 | 38.32 | 39.22 | 38.32 | 39.19 | 52,797 | +1.29(+3.42%) |
Feb 14, 2024 | 38.18 | 38.40 | 37.84 | 37.90 | 51,055 | +0.16(+0.42%) |
Feb 13, 2024 | 38.51 | 38.68 | 37.56 | 37.74 | 66,826 | -1.72(-4.35%) |
Feb 12, 2024 | 38.36 | 39.64 | 38.19 | 39.46 | 63,670 | +1.20(+3.13%) |
Feb 09, 2024 | 37.55 | 38.29 | 37.13 | 38.26 | 58,330 | +0.63(+1.67%) |
Feb 08, 2024 | 36.80 | 37.69 | 36.80 | 37.63 | 64,874 | +0.70(+1.88%) |
Feb 07, 2024 | 38.11 | 38.11 | 36.80 | 36.94 | 58,207 | -1.26(-3.31%) |
Feb 06, 2024 | 38.30 | 38.94 | 38.06 | 38.20 | 56,781 | -0.05(-0.13%) |
Feb 05, 2024 | 38.63 | 38.63 | 37.95 | 38.25 | 64,360 | -0.83(-2.13%) |
Feb 02, 2024 | 39.16 | 39.75 | 38.62 | 39.08 | 68,536 | -0.65(-1.63%) |
Feb 01, 2024 | 39.00 | 39.77 | 38.78 | 39.73 | 58,160 | +0.70(+1.78%) |
Jan 31, 2024 | 40.33 | 40.50 | 39.00 | 39.03 | 71,700 | -1.14(-2.83%) |
Jan 30, 2024 | 41.19 | 41.19 | 40.17 | 40.17 | 43,887 | -1.13(-2.73%) |
Jan 29, 2024 | 41.13 | 41.55 | 40.81 | 41.30 | 31,381 | -0.03(-0.07%) |
Jan 26, 2024 | 41.73 | 41.87 | 41.28 | 41.33 | 24,979 | -0.09(-0.21%) |
Jan 25, 2024 | 40.91 | 41.48 | 40.74 | 41.42 | 57,075 | +0.80(+1.98%) |
Jan 24, 2024 | 41.33 | 41.41 | 40.53 | 40.61 | 35,663 | -0.27(-0.67%) |
Jan 23, 2024 | 41.64 | 41.64 | 40.55 | 40.89 | 39,275 | -0.27(-0.67%) |
Jan 22, 2024 | 40.87 | 41.55 | 40.83 | 41.16 | 43,119 | +0.57(+1.40%) |
Jan 19, 2024 | 39.89 | 40.80 | 39.33 | 40.59 | 42,650 | +0.95(+2.40%) |
Jan 18, 2024 | 40.40 | 40.40 | 39.29 | 39.64 | 36,144 | -0.75(-1.84%) |
Jan 17, 2024 | 40.59 | 40.77 | 39.86 | 40.39 | 50,836 | -0.59(-1.44%) |
Jan 16, 2024 | 41.26 | 41.65 | 40.86 | 40.98 | 35,134 | -0.47(-1.14%) |
Jan 12, 2024 | 41.49 | 41.74 | 41.09 | 41.45 | 36,076 | +0.42(+1.03%) |
Jan 11, 2024 | 40.75 | 41.05 | 40.44 | 41.02 | 41,992 | +0.25(+0.60%) |
Jan 10, 2024 | 40.52 | 41.08 | 40.51 | 40.78 | 29,624 | +0.03(+0.07%) |
Jan 09, 2024 | 41.08 | 41.23 | 40.71 | 40.75 | 27,302 | -0.78(-1.89%) |
Jan 08, 2024 | 41.18 | 41.84 | 41.04 | 41.53 | 35,145 | +0.32(+0.78%) |
Jan 05, 2024 | 41.42 | 42.22 | 41.18 | 41.21 | 46,636 | -0.66(-1.57%) |
Jan 04, 2024 | 41.74 | 41.98 | 41.51 | 41.87 | 32,759 | +0.19(+0.45%) |
Jan 03, 2024 | 42.96 | 42.96 | 41.62 | 41.68 | 47,782 | -1.37(-3.19%) |