Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.99 | 37.65 | 36.99 | 37.61 | 15,899 | +0.67(+1.81%) |
Mar 27, 2024 | 36.52 | 36.94 | 36.52 | 36.94 | 20,988 | +0.34(+0.94%) |
Mar 26, 2024 | 36.91 | 36.91 | 36.58 | 36.59 | 18,670 | -0.29(-0.78%) |
Mar 25, 2024 | 36.89 | 37.23 | 36.76 | 36.88 | 12,507 | +0.18(+0.49%) |
Mar 22, 2024 | 36.91 | 37.00 | 36.65 | 36.70 | 17,241 | -0.09(-0.24%) |
Mar 21, 2024 | 36.84 | 37.03 | 36.79 | 36.79 | 17,696 | +0.00(+0.00%) |
Mar 20, 2024 | 36.85 | 36.89 | 36.79 | 36.79 | 24,338 | -0.02(-0.05%) |
Mar 19, 2024 | 36.59 | 36.83 | 36.59 | 36.81 | 8,590 | +0.30(+0.83%) |
Mar 18, 2024 | 36.56 | 36.66 | 36.51 | 36.51 | 5,539 | -0.05(-0.13%) |
Mar 15, 2024 | 36.19 | 36.73 | 36.19 | 36.56 | 6,979 | +0.21(+0.57%) |
Mar 14, 2024 | 36.70 | 36.70 | 36.20 | 36.35 | 9,141 | -0.44(-1.19%) |
Mar 13, 2024 | 36.91 | 37.07 | 36.64 | 36.79 | 7,059 | +0.15(+0.41%) |
Mar 12, 2024 | 36.54 | 36.69 | 36.49 | 36.63 | 15,536 | +0.00(+0.00%) |
Mar 11, 2024 | 36.45 | 36.65 | 36.33 | 36.63 | 5,495 | +0.15(+0.40%) |
Mar 08, 2024 | 36.54 | 36.69 | 36.31 | 36.49 | 13,842 | -0.02(-0.05%) |
Mar 07, 2024 | 36.64 | 36.67 | 36.34 | 36.51 | 11,339 | +0.04(+0.11%) |
Mar 06, 2024 | 36.31 | 36.91 | 36.31 | 36.47 | 9,602 | +0.40(+1.12%) |
Mar 05, 2024 | 35.74 | 36.27 | 35.45 | 36.07 | 12,007 | +0.27(+0.77%) |
Mar 04, 2024 | 35.82 | 35.93 | 35.68 | 35.79 | 7,195 | +0.08(+0.22%) |
Mar 01, 2024 | 35.39 | 35.75 | 35.33 | 35.71 | 15,780 | +0.55(+1.57%) |
Feb 29, 2024 | 35.11 | 35.44 | 34.96 | 35.16 | 14,394 | +0.36(+1.04%) |
Feb 28, 2024 | 34.76 | 35.10 | 34.72 | 34.80 | 12,875 | -0.12(-0.34%) |
Feb 27, 2024 | 34.80 | 35.12 | 34.73 | 34.92 | 7,494 | +0.12(+0.34%) |
Feb 26, 2024 | 34.73 | 35.02 | 34.65 | 34.80 | 22,006 | -0.09(-0.25%) |
Feb 23, 2024 | 34.95 | 35.13 | 34.72 | 34.89 | 14,860 | -0.18(-0.50%) |
Feb 22, 2024 | 35.12 | 35.28 | 34.84 | 35.06 | 14,003 | +0.03(+0.08%) |
Feb 21, 2024 | 34.89 | 35.38 | 34.89 | 35.03 | 18,620 | +0.43(+1.25%) |
Feb 20, 2024 | 34.67 | 35.04 | 34.60 | 34.60 | 4,971 | -0.06(-0.17%) |
Feb 16, 2024 | 34.21 | 34.91 | 34.04 | 34.66 | 13,509 | +0.45(+1.32%) |
Feb 15, 2024 | 33.29 | 34.30 | 33.29 | 34.21 | 25,987 | +0.84(+2.50%) |
Feb 14, 2024 | 33.43 | 33.48 | 33.08 | 33.37 | 12,663 | +0.22(+0.67%) |
Feb 13, 2024 | 33.22 | 33.29 | 32.97 | 33.15 | 8,536 | -0.23(-0.69%) |
Feb 12, 2024 | 32.88 | 33.42 | 32.88 | 33.38 | 10,217 | +0.65(+1.99%) |
Feb 09, 2024 | 32.90 | 32.90 | 32.54 | 32.73 | 21,565 | +0.04(+0.12%) |
Feb 08, 2024 | 32.40 | 32.69 | 32.22 | 32.69 | 20,703 | +0.15(+0.47%) |
Feb 07, 2024 | 32.46 | 32.68 | 32.22 | 32.54 | 16,783 | -0.07(-0.21%) |
Feb 06, 2024 | 32.52 | 32.85 | 32.52 | 32.61 | 10,440 | +0.01(+0.03%) |
Feb 05, 2024 | 32.99 | 32.99 | 32.58 | 32.60 | 10,115 | -0.54(-1.62%) |
Feb 02, 2024 | 33.66 | 33.66 | 33.13 | 33.13 | 9,175 | -0.50(-1.48%) |
Feb 01, 2024 | 33.55 | 34.02 | 33.55 | 33.63 | 11,206 | +0.24(+0.72%) |
Jan 31, 2024 | 34.28 | 34.28 | 33.37 | 33.39 | 16,821 | -0.57(-1.67%) |
Jan 30, 2024 | 33.62 | 34.16 | 33.62 | 33.96 | 14,527 | +0.11(+0.31%) |
Jan 29, 2024 | 33.92 | 33.92 | 33.56 | 33.85 | 18,686 | +0.07(+0.20%) |
Jan 26, 2024 | 33.24 | 33.80 | 33.24 | 33.79 | 9,941 | +0.43(+1.30%) |
Jan 25, 2024 | 33.05 | 33.43 | 32.98 | 33.36 | 19,439 | +0.57(+1.73%) |
Jan 24, 2024 | 32.99 | 33.05 | 32.73 | 32.79 | 14,591 | +0.06(+0.18%) |
Jan 23, 2024 | 32.76 | 33.05 | 32.66 | 32.73 | 15,184 | -0.08(-0.23%) |
Jan 22, 2024 | 32.67 | 33.04 | 32.67 | 32.81 | 13,839 | +0.29(+0.89%) |
Jan 19, 2024 | 32.47 | 32.63 | 32.40 | 32.52 | 19,741 | -0.19(-0.59%) |
Jan 18, 2024 | 32.97 | 33.08 | 32.58 | 32.71 | 24,949 | -0.24(-0.73%) |
Jan 17, 2024 | 33.23 | 33.55 | 32.88 | 32.95 | 19,845 | -0.49(-1.46%) |
Jan 16, 2024 | 33.89 | 33.89 | 33.44 | 33.44 | 8,724 | -0.40(-1.19%) |
Jan 12, 2024 | 33.67 | 34.13 | 33.67 | 33.84 | 17,629 | +0.23(+0.69%) |
Jan 11, 2024 | 34.19 | 34.19 | 33.61 | 33.61 | 8,924 | -0.43(-1.27%) |
Jan 10, 2024 | 33.85 | 34.13 | 33.85 | 34.05 | 9,809 | +0.05(+0.14%) |
Jan 09, 2024 | 34.30 | 34.30 | 33.68 | 34.00 | 8,896 | -0.23(-0.67%) |
Jan 08, 2024 | 34.28 | 34.30 | 33.69 | 34.23 | 16,427 | -0.07(-0.20%) |
Jan 05, 2024 | 34.66 | 34.66 | 34.05 | 34.30 | 27,336 | -0.16(-0.47%) |
Jan 04, 2024 | 34.16 | 34.73 | 34.16 | 34.46 | 41,079 | +0.17(+0.50%) |
Jan 03, 2024 | 33.76 | 34.39 | 33.64 | 34.29 | 20,027 | +0.66(+1.97%) |