Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.21 | 38.33 | 38.02 | 38.02 | 853 | -0.01(-0.03%) |
Mar 27, 2024 | 37.14 | 38.03 | 37.14 | 38.03 | 5,469 | +0.97(+2.63%) |
Mar 26, 2024 | 37.29 | 37.29 | 37.06 | 37.06 | 217 | +0.16(+0.43%) |
Mar 25, 2024 | 37.35 | 37.35 | 36.90 | 36.90 | 1,786 | -0.22(-0.59%) |
Mar 22, 2024 | 37.30 | 37.30 | 37.12 | 37.12 | 485 | -0.47(-1.25%) |
Mar 21, 2024 | 37.65 | 37.83 | 37.59 | 37.59 | 1,113 | +0.07(+0.19%) |
Mar 20, 2024 | 36.86 | 37.52 | 36.86 | 37.52 | 1,759 | +0.50(+1.35%) |
Mar 19, 2024 | 36.16 | 37.22 | 36.16 | 37.02 | 52,544 | +0.41(+1.12%) |
Mar 18, 2024 | 37.20 | 37.20 | 36.61 | 36.61 | 4,289 | -0.30(-0.82%) |
Mar 15, 2024 | 36.96 | 36.98 | 36.91 | 36.91 | 1,058 | +0.23(+0.64%) |
Mar 14, 2024 | 37.77 | 37.77 | 36.44 | 36.68 | 51,286 | -0.99(-2.63%) |
Mar 13, 2024 | 37.40 | 37.71 | 37.40 | 37.67 | 1,106 | +0.22(+0.59%) |
Mar 12, 2024 | 37.58 | 37.62 | 37.45 | 37.45 | 1,193 | -0.38(-1.00%) |
Mar 11, 2024 | 38.31 | 38.31 | 37.83 | 37.83 | 595 | -0.66(-1.72%) |
Mar 08, 2024 | 39.53 | 39.53 | 38.49 | 38.49 | 1,436 | -0.27(-0.70%) |
Mar 07, 2024 | 38.80 | 38.81 | 38.68 | 38.76 | 3,620 | +0.18(+0.47%) |
Mar 06, 2024 | 38.65 | 38.65 | 38.33 | 38.58 | 1,195 | +0.29(+0.76%) |
Mar 05, 2024 | 38.85 | 38.85 | 38.06 | 38.29 | 5,247 | -0.56(-1.44%) |
Mar 04, 2024 | 38.77 | 38.99 | 38.77 | 38.85 | 6,534 | -0.60(-1.52%) |
Mar 01, 2024 | 39.57 | 39.69 | 39.45 | 39.45 | 4,786 | +0.87(+2.26%) |
Feb 29, 2024 | 39.73 | 39.75 | 38.58 | 38.58 | 2,922 | -0.45(-1.15%) |
Feb 28, 2024 | 39.36 | 39.36 | 39.03 | 39.03 | 1,805 | -0.72(-1.81%) |
Feb 27, 2024 | 39.41 | 39.75 | 39.41 | 39.75 | 1,709 | +1.08(+2.79%) |
Feb 26, 2024 | 38.33 | 38.67 | 38.33 | 38.67 | 1,986 | +0.85(+2.25%) |
Feb 23, 2024 | 37.70 | 37.98 | 37.70 | 37.82 | 2,508 | +0.03(+0.08%) |
Feb 22, 2024 | 37.45 | 37.79 | 37.45 | 37.79 | 666 | +0.37(+0.99%) |
Feb 21, 2024 | 37.60 | 37.70 | 37.26 | 37.42 | 1,234 | -0.28(-0.74%) |
Feb 20, 2024 | 37.96 | 37.96 | 37.56 | 37.70 | 2,486 | -0.61(-1.59%) |
Feb 16, 2024 | 37.92 | 38.60 | 37.92 | 38.31 | 6,989 | +0.22(+0.58%) |
Feb 15, 2024 | 37.95 | 38.09 | 37.80 | 38.09 | 1,369 | +0.71(+1.90%) |
Feb 14, 2024 | 37.41 | 37.41 | 37.34 | 37.38 | 436 | +1.03(+2.83%) |
Feb 13, 2024 | 36.88 | 36.88 | 36.35 | 36.35 | 726 | -1.76(-4.63%) |
Feb 12, 2024 | 37.46 | 38.15 | 37.46 | 38.11 | 1,935 | +0.74(+1.99%) |
Feb 09, 2024 | 36.81 | 37.53 | 36.81 | 37.37 | 1,868 | +0.49(+1.33%) |
Feb 08, 2024 | 36.51 | 36.88 | 36.51 | 36.88 | 2,787 | +0.47(+1.29%) |
Feb 07, 2024 | 37.04 | 37.04 | 36.41 | 36.41 | 4,668 | -0.56(-1.51%) |
Feb 06, 2024 | 36.26 | 36.97 | 36.26 | 36.97 | 1,880 | +0.67(+1.84%) |
Feb 05, 2024 | 35.83 | 36.30 | 35.64 | 36.30 | 1,239 | +0.16(+0.45%) |
Feb 02, 2024 | 36.22 | 36.22 | 35.85 | 36.14 | 1,152 | -0.35(-0.96%) |
Feb 01, 2024 | 35.95 | 36.65 | 35.95 | 36.49 | 1,451 | +0.75(+2.10%) |
Jan 31, 2024 | 36.39 | 36.47 | 35.74 | 35.74 | 2,104 | -0.51(-1.41%) |
Jan 30, 2024 | 36.91 | 36.91 | 36.25 | 36.25 | 613 | -0.75(-2.02%) |
Jan 29, 2024 | 35.98 | 37.00 | 35.98 | 37.00 | 1,631 | +1.02(+2.84%) |
Jan 26, 2024 | 36.23 | 36.23 | 35.92 | 35.97 | 1,876 | -0.02(-0.05%) |
Jan 25, 2024 | 35.99 | 35.99 | 35.81 | 35.99 | 2,825 | +0.34(+0.95%) |
Jan 24, 2024 | 36.07 | 36.07 | 35.61 | 35.65 | 2,441 | -0.37(-1.03%) |
Jan 23, 2024 | 35.92 | 36.02 | 35.81 | 36.02 | 3,265 | -0.01(-0.03%) |
Jan 22, 2024 | 35.48 | 36.07 | 35.48 | 36.03 | 3,874 | +0.76(+2.15%) |
Jan 19, 2024 | 35.05 | 35.35 | 35.05 | 35.27 | 1,358 | +0.05(+0.14%) |
Jan 18, 2024 | 35.11 | 35.22 | 34.93 | 35.22 | 1,790 | -0.23(-0.65%) |
Jan 17, 2024 | 35.30 | 35.45 | 35.20 | 35.45 | 2,085 | -0.34(-0.94%) |
Jan 16, 2024 | 36.22 | 36.22 | 35.78 | 35.79 | 1,381 | -0.54(-1.50%) |
Jan 12, 2024 | 36.66 | 36.66 | 36.33 | 36.33 | 1,356 | -0.20(-0.55%) |
Jan 11, 2024 | 36.42 | 36.53 | 36.42 | 36.53 | 655 | -0.70(-1.88%) |
Jan 10, 2024 | 36.97 | 37.23 | 36.91 | 37.23 | 49,669 | -0.20(-0.53%) |
Jan 09, 2024 | 37.29 | 37.57 | 37.29 | 37.43 | 963 | +0.05(+0.13%) |
Jan 08, 2024 | 36.21 | 37.38 | 36.21 | 37.38 | 2,555 | +1.48(+4.12%) |
Jan 05, 2024 | 35.75 | 35.90 | 35.75 | 35.90 | 2,054 | +0.10(+0.28%) |
Jan 04, 2024 | 35.66 | 35.88 | 35.66 | 35.80 | 876 | +0.46(+1.30%) |
Jan 03, 2024 | 35.49 | 35.71 | 35.24 | 35.34 | 872 | -0.99(-2.73%) |