Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.70 | 38.38 | 37.70 | 38.33 | 15,599 | +0.68(+1.81%) |
Mar 27, 2024 | 37.22 | 37.65 | 37.22 | 37.65 | 20,592 | +0.35(+0.94%) |
Mar 26, 2024 | 37.62 | 37.62 | 37.28 | 37.30 | 18,318 | -0.30(-0.78%) |
Mar 25, 2024 | 37.60 | 37.95 | 37.47 | 37.59 | 12,271 | +0.19(+0.49%) |
Mar 22, 2024 | 37.62 | 37.71 | 37.36 | 37.41 | 16,916 | -0.09(-0.24%) |
Mar 21, 2024 | 37.55 | 37.74 | 37.50 | 37.50 | 17,362 | +0.00(+0.00%) |
Mar 20, 2024 | 37.56 | 37.60 | 37.50 | 37.50 | 23,878 | -0.02(-0.05%) |
Mar 19, 2024 | 37.29 | 37.54 | 37.29 | 37.52 | 8,428 | +0.31(+0.83%) |
Mar 18, 2024 | 37.26 | 37.37 | 37.21 | 37.21 | 5,435 | -0.05(-0.13%) |
Mar 15, 2024 | 36.89 | 37.44 | 36.89 | 37.26 | 6,848 | +0.21(+0.57%) |
Mar 14, 2024 | 37.40 | 37.40 | 36.90 | 37.05 | 8,969 | -0.45(-1.19%) |
Mar 13, 2024 | 37.62 | 37.78 | 37.35 | 37.49 | 6,926 | +0.15(+0.42%) |
Mar 12, 2024 | 37.24 | 37.39 | 37.19 | 37.34 | 15,243 | +0.00(+0.00%) |
Mar 11, 2024 | 37.15 | 37.36 | 37.03 | 37.34 | 5,392 | +0.15(+0.40%) |
Mar 08, 2024 | 37.24 | 37.40 | 37.01 | 37.19 | 13,581 | -0.02(-0.05%) |
Mar 07, 2024 | 37.35 | 37.38 | 37.04 | 37.21 | 11,125 | +0.04(+0.11%) |
Mar 06, 2024 | 37.01 | 37.63 | 37.01 | 37.17 | 9,421 | +0.41(+1.12%) |
Mar 05, 2024 | 36.43 | 36.97 | 36.13 | 36.76 | 11,781 | +0.28(+0.77%) |
Mar 04, 2024 | 36.51 | 36.62 | 36.37 | 36.48 | 7,059 | +0.08(+0.22%) |
Mar 01, 2024 | 36.07 | 36.44 | 36.01 | 36.40 | 15,482 | +0.56(+1.57%) |
Feb 29, 2024 | 35.79 | 36.12 | 35.63 | 35.84 | 14,122 | +0.37(+1.04%) |
Feb 28, 2024 | 35.43 | 35.78 | 35.39 | 35.47 | 12,632 | -0.12(-0.34%) |
Feb 27, 2024 | 35.47 | 35.80 | 35.40 | 35.59 | 7,353 | +0.12(+0.34%) |
Feb 26, 2024 | 35.40 | 35.70 | 35.32 | 35.47 | 21,591 | -0.09(-0.25%) |
Feb 23, 2024 | 35.62 | 35.81 | 35.39 | 35.56 | 14,580 | -0.18(-0.50%) |
Feb 22, 2024 | 35.80 | 35.96 | 35.51 | 35.74 | 13,739 | +0.03(+0.08%) |
Feb 21, 2024 | 35.56 | 36.06 | 35.56 | 35.71 | 18,269 | +0.44(+1.25%) |
Feb 20, 2024 | 35.34 | 35.71 | 35.27 | 35.27 | 4,877 | -0.06(-0.17%) |
Feb 16, 2024 | 34.87 | 35.58 | 34.69 | 35.33 | 13,254 | +0.46(+1.32%) |
Feb 15, 2024 | 33.93 | 34.96 | 33.93 | 34.87 | 25,496 | +0.85(+2.50%) |
Feb 14, 2024 | 34.08 | 34.13 | 33.71 | 34.02 | 12,424 | +0.23(+0.67%) |
Feb 13, 2024 | 33.86 | 33.93 | 33.61 | 33.79 | 8,374 | -0.23(-0.69%) |
Feb 12, 2024 | 33.51 | 34.07 | 33.51 | 34.03 | 10,024 | +0.67(+1.99%) |
Feb 09, 2024 | 33.54 | 33.54 | 33.17 | 33.36 | 21,158 | +0.04(+0.12%) |
Feb 08, 2024 | 33.02 | 33.32 | 32.84 | 33.32 | 20,311 | +0.16(+0.47%) |
Feb 07, 2024 | 33.09 | 33.31 | 32.84 | 33.17 | 16,465 | -0.07(-0.21%) |
Feb 06, 2024 | 33.15 | 33.48 | 33.15 | 33.23 | 10,242 | +0.01(+0.03%) |
Feb 05, 2024 | 33.63 | 33.63 | 33.21 | 33.22 | 9,924 | -0.55(-1.62%) |
Feb 02, 2024 | 34.31 | 34.31 | 33.77 | 33.77 | 9,002 | -0.51(-1.48%) |
Feb 01, 2024 | 34.19 | 34.67 | 34.19 | 34.28 | 10,994 | +0.24(+0.72%) |
Jan 31, 2024 | 34.94 | 34.94 | 34.02 | 34.04 | 16,503 | -0.58(-1.67%) |
Jan 30, 2024 | 34.27 | 34.82 | 34.27 | 34.61 | 14,252 | +0.11(+0.31%) |
Jan 29, 2024 | 34.58 | 34.58 | 34.20 | 34.51 | 18,333 | +0.07(+0.20%) |
Jan 26, 2024 | 33.88 | 34.45 | 33.88 | 34.44 | 9,753 | +0.44(+1.30%) |
Jan 25, 2024 | 33.68 | 34.07 | 33.62 | 34.00 | 19,072 | +0.58(+1.73%) |
Jan 24, 2024 | 33.63 | 33.68 | 33.36 | 33.42 | 14,315 | +0.06(+0.18%) |
Jan 23, 2024 | 33.39 | 33.68 | 33.29 | 33.36 | 14,897 | -0.08(-0.23%) |
Jan 22, 2024 | 33.30 | 33.67 | 33.30 | 33.44 | 13,578 | +0.29(+0.89%) |
Jan 19, 2024 | 33.10 | 33.25 | 33.02 | 33.15 | 19,368 | -0.20(-0.59%) |
Jan 18, 2024 | 33.61 | 33.71 | 33.21 | 33.34 | 24,477 | -0.24(-0.73%) |
Jan 17, 2024 | 33.87 | 34.19 | 33.51 | 33.59 | 19,469 | -0.50(-1.46%) |
Jan 16, 2024 | 34.55 | 34.55 | 34.09 | 34.09 | 8,559 | -0.41(-1.19%) |
Jan 12, 2024 | 34.32 | 34.79 | 34.32 | 34.50 | 17,296 | +0.23(+0.69%) |
Jan 11, 2024 | 34.85 | 34.85 | 34.25 | 34.26 | 8,756 | -0.44(-1.27%) |
Jan 10, 2024 | 34.51 | 34.79 | 34.51 | 34.70 | 9,623 | +0.05(+0.14%) |
Jan 09, 2024 | 34.96 | 34.96 | 34.33 | 34.65 | 8,728 | -0.23(-0.67%) |
Jan 08, 2024 | 34.94 | 34.96 | 34.28 | 34.89 | 16,117 | -0.07(-0.20%) |
Jan 05, 2024 | 35.33 | 35.33 | 34.70 | 34.96 | 26,820 | -0.17(-0.47%) |
Jan 04, 2024 | 34.82 | 35.40 | 34.82 | 35.12 | 40,303 | +0.18(+0.50%) |
Jan 03, 2024 | 34.41 | 35.05 | 34.29 | 34.95 | 19,648 | +0.68(+1.97%) |