Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.46 | 38.73 | 38.46 | 38.64 | 38,910 | +0.02(+0.06%) |
Mar 27, 2024 | 38.78 | 38.78 | 38.36 | 38.62 | 2,267 | +0.02(+0.05%) |
Mar 26, 2024 | 39.07 | 39.07 | 38.60 | 38.60 | 9,106 | -0.17(-0.45%) |
Mar 25, 2024 | 38.75 | 38.90 | 38.75 | 38.77 | 2,647 | -0.03(-0.07%) |
Mar 22, 2024 | 38.88 | 38.93 | 38.60 | 38.80 | 9,023 | -0.17(-0.44%) |
Mar 21, 2024 | 39.03 | 39.22 | 38.96 | 38.97 | 2,912 | +0.41(+1.07%) |
Mar 20, 2024 | 38.13 | 38.65 | 38.13 | 38.56 | 4,028 | +0.57(+1.49%) |
Mar 19, 2024 | 37.90 | 37.99 | 37.68 | 37.99 | 1,496 | -0.06(-0.17%) |
Mar 18, 2024 | 38.26 | 38.26 | 38.03 | 38.05 | 4,348 | +0.27(+0.71%) |
Mar 15, 2024 | 37.93 | 37.97 | 37.78 | 37.78 | 2,325 | -0.44(-1.14%) |
Mar 14, 2024 | 38.56 | 38.56 | 38.09 | 38.22 | 1,659 | -0.26(-0.68%) |
Mar 13, 2024 | 38.81 | 38.81 | 38.47 | 38.48 | 2,825 | -0.33(-0.84%) |
Mar 12, 2024 | 38.32 | 38.81 | 38.06 | 38.81 | 5,286 | +0.75(+1.98%) |
Mar 11, 2024 | 38.40 | 38.40 | 37.87 | 38.06 | 9,094 | -0.44(-1.14%) |
Mar 08, 2024 | 39.35 | 39.52 | 38.50 | 38.50 | 9,042 | -0.61(-1.56%) |
Mar 07, 2024 | 38.83 | 39.11 | 38.76 | 39.11 | 5,402 | +0.57(+1.47%) |
Mar 06, 2024 | 38.78 | 38.78 | 38.41 | 38.54 | 7,154 | +0.42(+1.09%) |
Mar 05, 2024 | 38.66 | 38.66 | 37.93 | 38.12 | 5,433 | -0.75(-1.92%) |
Mar 04, 2024 | 39.00 | 39.06 | 38.84 | 38.87 | 9,003 | +0.01(+0.04%) |
Mar 01, 2024 | 38.25 | 38.89 | 38.25 | 38.86 | 8,162 | +0.65(+1.70%) |
Feb 29, 2024 | 38.01 | 38.21 | 37.92 | 38.21 | 3,500 | +0.47(+1.24%) |
Feb 28, 2024 | 37.88 | 37.88 | 37.71 | 37.74 | 4,139 | -0.20(-0.51%) |
Feb 27, 2024 | 38.12 | 38.12 | 37.80 | 37.93 | 8,964 | +0.00(+0.01%) |
Feb 26, 2024 | 37.92 | 38.05 | 37.92 | 37.93 | 6,641 | +0.17(+0.45%) |
Feb 23, 2024 | 38.00 | 38.00 | 37.56 | 37.76 | 4,953 | -0.05(-0.13%) |
Feb 22, 2024 | 37.32 | 37.81 | 37.32 | 37.81 | 3,182 | +1.39(+3.81%) |
Feb 21, 2024 | 36.41 | 36.43 | 36.30 | 36.42 | 2,418 | -0.36(-0.98%) |
Feb 20, 2024 | 37.09 | 37.09 | 36.78 | 36.78 | 1,884 | -0.64(-1.72%) |
Feb 16, 2024 | 37.81 | 37.81 | 37.40 | 37.43 | 1,052 | -0.36(-0.96%) |
Feb 15, 2024 | 37.80 | 37.82 | 37.69 | 37.79 | 8,472 | +0.14(+0.37%) |
Feb 14, 2024 | 37.31 | 37.65 | 37.26 | 37.65 | 3,551 | +0.74(+2.01%) |
Feb 13, 2024 | 36.69 | 37.16 | 36.47 | 36.91 | 3,735 | -0.60(-1.61%) |
Feb 12, 2024 | 37.70 | 37.90 | 37.47 | 37.51 | 4,422 | -0.20(-0.52%) |
Feb 09, 2024 | 37.41 | 37.71 | 37.41 | 37.71 | 4,718 | +0.36(+0.97%) |
Feb 08, 2024 | 37.14 | 37.41 | 37.14 | 37.34 | 2,028 | +0.21(+0.58%) |
Feb 07, 2024 | 36.76 | 37.19 | 36.76 | 37.13 | 5,082 | +0.60(+1.65%) |
Feb 06, 2024 | 36.58 | 36.58 | 36.33 | 36.53 | 3,439 | -0.09(-0.24%) |
Feb 05, 2024 | 36.65 | 36.65 | 36.45 | 36.62 | 5,450 | -0.04(-0.12%) |
Feb 02, 2024 | 35.92 | 36.72 | 35.92 | 36.66 | 4,100 | +0.92(+2.59%) |
Feb 01, 2024 | 35.55 | 35.77 | 35.55 | 35.74 | 6,067 | +0.51(+1.43%) |
Jan 31, 2024 | 35.45 | 35.57 | 35.23 | 35.23 | 5,291 | -0.65(-1.81%) |
Jan 30, 2024 | 35.84 | 35.94 | 35.84 | 35.88 | 3,316 | -0.06(-0.16%) |
Jan 29, 2024 | 35.65 | 35.94 | 35.65 | 35.94 | 3,076 | +0.40(+1.12%) |
Jan 26, 2024 | 35.54 | 35.68 | 35.49 | 35.54 | 1,623 | -0.11(-0.32%) |
Jan 25, 2024 | 35.87 | 35.87 | 35.48 | 35.65 | 3,114 | +0.00(+0.00%) |
Jan 24, 2024 | 35.39 | 35.97 | 35.39 | 35.65 | 30,640 | +0.44(+1.25%) |
Jan 23, 2024 | 35.22 | 35.22 | 35.01 | 35.21 | 3,665 | +0.02(+0.05%) |
Jan 22, 2024 | 35.20 | 35.28 | 35.14 | 35.19 | 4,598 | +0.12(+0.33%) |
Jan 19, 2024 | 34.52 | 35.07 | 34.52 | 35.07 | 1,316 | +0.65(+1.90%) |
Jan 18, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 568 | +0.39(+1.14%) |
Jan 17, 2024 | 33.93 | 34.03 | 33.86 | 34.03 | 815 | -0.13(-0.39%) |
Jan 16, 2024 | 34.04 | 34.33 | 34.04 | 34.16 | 2,351 | +0.12(+0.35%) |
Jan 12, 2024 | 34.03 | 34.07 | 34.03 | 34.04 | 1,287 | +0.01(+0.04%) |
Jan 11, 2024 | 33.98 | 34.03 | 33.67 | 34.03 | 1,305 | +0.20(+0.58%) |
Jan 10, 2024 | 33.50 | 33.89 | 33.50 | 33.83 | 2,840 | +0.33(+0.97%) |
Jan 09, 2024 | 33.23 | 33.61 | 33.23 | 33.50 | 1,604 | +0.10(+0.30%) |
Jan 08, 2024 | 32.77 | 33.42 | 32.77 | 33.40 | 2,148 | +0.75(+2.29%) |
Jan 05, 2024 | 32.55 | 32.80 | 32.55 | 32.66 | 1,233 | +0.09(+0.27%) |
Jan 04, 2024 | 32.57 | 32.81 | 32.57 | 32.57 | 3,492 | -0.07(-0.23%) |
Jan 03, 2024 | 32.72 | 32.77 | 32.64 | 32.64 | 2,819 | -0.17(-0.51%) |