Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.66 | 37.67 | 37.58 | 37.58 | 15,852 | -0.23(-0.61%) |
Mar 27, 2024 | 37.56 | 37.82 | 37.51 | 37.81 | 58,208 | +0.37(+0.99%) |
Mar 26, 2024 | 37.57 | 37.64 | 37.44 | 37.44 | 11,991 | +0.12(+0.32%) |
Mar 25, 2024 | 37.34 | 37.38 | 37.27 | 37.32 | 13,496 | +0.09(+0.23%) |
Mar 22, 2024 | 37.31 | 37.31 | 37.12 | 37.24 | 9,504 | -0.02(-0.06%) |
Mar 21, 2024 | 37.31 | 37.37 | 37.25 | 37.26 | 8,000 | -0.06(-0.17%) |
Mar 20, 2024 | 36.78 | 37.41 | 36.76 | 37.32 | 23,595 | +0.39(+1.05%) |
Mar 19, 2024 | 36.83 | 37.04 | 36.77 | 36.94 | 10,392 | +0.22(+0.59%) |
Mar 18, 2024 | 36.93 | 36.93 | 36.71 | 36.72 | 26,289 | -0.26(-0.70%) |
Mar 15, 2024 | 36.99 | 37.06 | 36.87 | 36.98 | 7,687 | +0.27(+0.75%) |
Mar 14, 2024 | 36.94 | 36.94 | 36.59 | 36.70 | 9,131 | -0.26(-0.71%) |
Mar 13, 2024 | 36.95 | 37.07 | 36.95 | 36.97 | 13,283 | +0.04(+0.11%) |
Mar 12, 2024 | 36.74 | 36.97 | 36.69 | 36.93 | 25,522 | +0.40(+1.09%) |
Mar 11, 2024 | 36.42 | 36.57 | 36.36 | 36.53 | 8,112 | +0.00(+0.01%) |
Mar 08, 2024 | 36.70 | 36.75 | 36.46 | 36.52 | 12,237 | -0.09(-0.24%) |
Mar 07, 2024 | 36.49 | 36.69 | 36.49 | 36.61 | 15,886 | +0.33(+0.91%) |
Mar 06, 2024 | 36.33 | 36.38 | 36.21 | 36.28 | 9,378 | +0.26(+0.73%) |
Mar 05, 2024 | 35.98 | 36.11 | 35.90 | 36.02 | 8,920 | -0.02(-0.05%) |
Mar 04, 2024 | 36.02 | 36.20 | 35.84 | 36.03 | 12,983 | -0.16(-0.44%) |
Mar 01, 2024 | 36.01 | 36.19 | 35.87 | 36.19 | 104,427 | +0.33(+0.91%) |
Feb 29, 2024 | 36.02 | 36.02 | 35.63 | 35.87 | 10,237 | -0.13(-0.35%) |
Feb 28, 2024 | 35.89 | 36.03 | 35.84 | 35.99 | 9,607 | -0.01(-0.03%) |
Feb 27, 2024 | 35.91 | 36.07 | 35.91 | 36.00 | 14,741 | +0.08(+0.22%) |
Feb 26, 2024 | 35.97 | 35.98 | 35.77 | 35.93 | 9,046 | -0.05(-0.14%) |
Feb 23, 2024 | 35.93 | 35.99 | 35.88 | 35.98 | 6,861 | +0.06(+0.18%) |
Feb 22, 2024 | 35.95 | 35.98 | 35.78 | 35.91 | 11,245 | +0.33(+0.93%) |
Feb 21, 2024 | 35.41 | 35.58 | 35.37 | 35.58 | 11,965 | +0.23(+0.65%) |
Feb 20, 2024 | 35.37 | 35.46 | 35.27 | 35.35 | 10,842 | +0.05(+0.14%) |
Feb 16, 2024 | 35.25 | 35.38 | 35.22 | 35.30 | 7,658 | +0.10(+0.28%) |
Feb 15, 2024 | 34.95 | 35.28 | 34.95 | 35.20 | 9,081 | +0.31(+0.88%) |
Feb 14, 2024 | 34.80 | 34.91 | 34.69 | 34.89 | 20,845 | +0.47(+1.36%) |
Feb 13, 2024 | 34.53 | 34.64 | 34.30 | 34.43 | 13,534 | -0.68(-1.95%) |
Feb 12, 2024 | 34.98 | 35.19 | 34.98 | 35.11 | 19,295 | +0.19(+0.54%) |
Feb 09, 2024 | 34.83 | 34.96 | 34.77 | 34.92 | 11,521 | +0.07(+0.20%) |
Feb 08, 2024 | 34.88 | 34.93 | 34.78 | 34.85 | 17,176 | -0.03(-0.09%) |
Feb 07, 2024 | 34.96 | 34.97 | 34.80 | 34.88 | 20,194 | -0.27(-0.76%) |
Feb 06, 2024 | 34.94 | 35.15 | 34.94 | 35.15 | 19,166 | +0.39(+1.11%) |
Feb 05, 2024 | 34.84 | 34.89 | 34.61 | 34.76 | 33,222 | -0.43(-1.21%) |
Feb 02, 2024 | 35.20 | 35.24 | 35.04 | 35.19 | 16,783 | -0.22(-0.63%) |
Feb 01, 2024 | 35.29 | 35.44 | 35.07 | 35.41 | 65,343 | +0.21(+0.60%) |
Jan 31, 2024 | 35.61 | 35.67 | 35.17 | 35.20 | 23,147 | -0.27(-0.75%) |
Jan 30, 2024 | 35.37 | 35.51 | 35.32 | 35.47 | 22,830 | +0.07(+0.21%) |
Jan 29, 2024 | 35.21 | 35.42 | 35.13 | 35.39 | 69,160 | -0.04(-0.11%) |
Jan 26, 2024 | 35.52 | 35.52 | 35.39 | 35.43 | 40,543 | +0.17(+0.49%) |
Jan 25, 2024 | 35.24 | 35.31 | 35.05 | 35.26 | 46,757 | +0.07(+0.20%) |
Jan 24, 2024 | 35.34 | 35.38 | 35.18 | 35.19 | 18,659 | +0.30(+0.85%) |
Jan 23, 2024 | 34.89 | 34.91 | 34.74 | 34.89 | 11,156 | -0.00(-0.00%) |
Jan 22, 2024 | 34.90 | 34.99 | 34.86 | 34.89 | 31,387 | +0.10(+0.29%) |
Jan 19, 2024 | 34.65 | 34.82 | 34.53 | 34.79 | 15,258 | -0.03(-0.09%) |
Jan 18, 2024 | 34.71 | 34.82 | 34.60 | 34.82 | 34,954 | +0.25(+0.72%) |
Jan 17, 2024 | 34.42 | 34.61 | 34.35 | 34.58 | 51,126 | -0.28(-0.80%) |
Jan 16, 2024 | 34.95 | 35.04 | 34.79 | 34.85 | 28,207 | -0.77(-2.17%) |
Jan 12, 2024 | 35.76 | 35.82 | 35.53 | 35.63 | 26,395 | +0.03(+0.08%) |
Jan 11, 2024 | 35.80 | 35.80 | 35.35 | 35.60 | 18,413 | -0.24(-0.66%) |
Jan 10, 2024 | 35.70 | 35.85 | 35.66 | 35.84 | 16,312 | +0.14(+0.39%) |
Jan 09, 2024 | 35.75 | 35.75 | 35.60 | 35.70 | 17,203 | -0.44(-1.21%) |
Jan 08, 2024 | 35.96 | 36.17 | 35.87 | 36.13 | 43,756 | +0.34(+0.94%) |
Jan 05, 2024 | 35.68 | 36.06 | 35.66 | 35.80 | 18,977 | +0.04(+0.11%) |
Jan 04, 2024 | 35.65 | 35.90 | 35.65 | 35.76 | 17,322 | +0.38(+1.07%) |
Jan 03, 2024 | 35.30 | 35.43 | 35.18 | 35.38 | 20,471 | -0.35(-0.97%) |