Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.81 | 38.98 | 38.73 | 38.86 | 62,422 | +0.20(+0.52%) |
Mar 27, 2024 | 38.15 | 38.66 | 38.15 | 38.66 | 52,852 | +0.65(+1.71%) |
Mar 26, 2024 | 38.23 | 38.23 | 38.00 | 38.01 | 323,340 | -0.03(-0.08%) |
Mar 25, 2024 | 38.48 | 38.48 | 38.00 | 38.04 | 99,668 | -0.17(-0.44%) |
Mar 22, 2024 | 38.57 | 38.57 | 38.08 | 38.21 | 122,825 | -0.20(-0.52%) |
Mar 21, 2024 | 38.38 | 38.59 | 38.29 | 38.41 | 99,787 | +0.30(+0.79%) |
Mar 20, 2024 | 37.46 | 38.11 | 37.46 | 38.11 | 49,586 | +0.55(+1.46%) |
Mar 19, 2024 | 37.22 | 37.58 | 37.22 | 37.56 | 43,710 | +0.29(+0.78%) |
Mar 18, 2024 | 37.63 | 37.70 | 37.18 | 37.27 | 49,631 | -0.13(-0.35%) |
Mar 15, 2024 | 37.71 | 37.71 | 37.19 | 37.40 | 230,911 | +0.12(+0.31%) |
Mar 14, 2024 | 37.84 | 37.84 | 37.01 | 37.28 | 52,683 | -0.47(-1.24%) |
Mar 13, 2024 | 37.56 | 37.81 | 37.56 | 37.75 | 44,100 | +0.19(+0.50%) |
Mar 12, 2024 | 37.76 | 37.76 | 37.45 | 37.56 | 33,130 | -0.02(-0.05%) |
Mar 11, 2024 | 37.87 | 37.87 | 37.34 | 37.58 | 65,676 | -0.14(-0.37%) |
Mar 08, 2024 | 38.05 | 38.19 | 37.64 | 37.72 | 72,696 | -0.08(-0.21%) |
Mar 07, 2024 | 37.76 | 37.91 | 37.72 | 37.80 | 168,345 | +0.22(+0.58%) |
Mar 06, 2024 | 38.07 | 38.07 | 37.46 | 37.58 | 47,347 | +0.17(+0.45%) |
Mar 05, 2024 | 37.44 | 37.64 | 37.24 | 37.41 | 46,472 | -0.25(-0.66%) |
Mar 04, 2024 | 38.33 | 38.33 | 37.61 | 37.66 | 52,055 | +0.03(+0.08%) |
Mar 01, 2024 | 37.57 | 37.64 | 37.27 | 37.63 | 56,762 | +0.19(+0.51%) |
Feb 29, 2024 | 37.37 | 37.90 | 37.21 | 37.44 | 53,841 | +0.23(+0.62%) |
Feb 28, 2024 | 37.27 | 37.33 | 37.08 | 37.21 | 30,660 | -0.10(-0.27%) |
Feb 27, 2024 | 37.37 | 37.37 | 37.10 | 37.31 | 48,666 | +0.32(+0.86%) |
Feb 26, 2024 | 37.07 | 37.13 | 36.90 | 36.99 | 40,059 | +0.03(+0.08%) |
Feb 23, 2024 | 36.81 | 37.05 | 36.81 | 36.97 | 58,680 | +0.23(+0.62%) |
Feb 22, 2024 | 36.66 | 36.81 | 36.54 | 36.74 | 17,952 | +0.24(+0.66%) |
Feb 21, 2024 | 36.48 | 36.50 | 36.30 | 36.50 | 25,242 | -0.01(-0.03%) |
Feb 20, 2024 | 36.94 | 36.94 | 36.36 | 36.51 | 45,829 | -0.29(-0.79%) |
Feb 16, 2024 | 37.02 | 37.11 | 36.79 | 36.80 | 42,584 | -0.37(-0.99%) |
Feb 15, 2024 | 36.84 | 37.16 | 36.79 | 37.16 | 63,813 | +0.63(+1.72%) |
Feb 14, 2024 | 36.40 | 36.57 | 36.15 | 36.54 | 44,131 | +0.57(+1.58%) |
Feb 13, 2024 | 36.24 | 36.36 | 35.75 | 35.97 | 41,770 | -0.98(-2.64%) |
Feb 12, 2024 | 36.77 | 37.00 | 36.63 | 36.95 | 42,196 | +0.38(+1.04%) |
Feb 09, 2024 | 36.46 | 36.57 | 36.16 | 36.57 | 37,094 | +0.36(+0.99%) |
Feb 08, 2024 | 35.92 | 36.22 | 35.91 | 36.21 | 49,840 | +0.36(+1.00%) |
Feb 07, 2024 | 35.93 | 35.94 | 35.63 | 35.85 | 77,920 | +0.02(+0.06%) |
Feb 06, 2024 | 35.96 | 35.96 | 35.65 | 35.83 | 73,053 | +0.15(+0.42%) |
Feb 05, 2024 | 36.11 | 36.11 | 35.42 | 35.68 | 63,497 | -0.36(-1.00%) |
Feb 02, 2024 | 36.19 | 36.19 | 35.69 | 36.04 | 54,009 | -0.08(-0.22%) |
Feb 01, 2024 | 35.87 | 36.12 | 35.48 | 36.12 | 39,276 | +0.49(+1.37%) |
Jan 31, 2024 | 36.49 | 36.49 | 35.63 | 35.63 | 52,286 | -0.66(-1.81%) |
Jan 30, 2024 | 36.26 | 36.39 | 36.11 | 36.29 | 31,753 | -0.06(-0.16%) |
Jan 29, 2024 | 36.03 | 36.35 | 35.91 | 36.35 | 47,716 | +0.35(+0.97%) |
Jan 26, 2024 | 35.93 | 36.25 | 35.85 | 36.00 | 35,590 | +0.11(+0.31%) |
Jan 25, 2024 | 36.06 | 36.11 | 35.67 | 35.89 | 19,244 | +0.19(+0.53%) |
Jan 24, 2024 | 36.28 | 36.28 | 35.65 | 35.70 | 54,680 | -0.24(-0.67%) |
Jan 23, 2024 | 36.36 | 36.49 | 35.81 | 35.94 | 66,282 | -0.17(-0.47%) |
Jan 22, 2024 | 36.22 | 36.22 | 35.94 | 36.11 | 56,753 | +0.52(+1.46%) |
Jan 19, 2024 | 35.53 | 35.64 | 35.19 | 35.59 | 29,106 | +0.35(+0.99%) |
Jan 18, 2024 | 35.15 | 35.30 | 34.94 | 35.24 | 18,124 | +0.24(+0.68%) |
Jan 17, 2024 | 34.93 | 35.06 | 34.88 | 35.00 | 27,858 | -0.21(-0.59%) |
Jan 16, 2024 | 35.52 | 35.52 | 35.06 | 35.21 | 38,084 | -0.22(-0.62%) |
Jan 12, 2024 | 35.84 | 36.04 | 35.33 | 35.43 | 23,597 | -0.01(-0.03%) |
Jan 11, 2024 | 35.57 | 35.57 | 35.11 | 35.44 | 30,502 | -0.06(-0.17%) |
Jan 10, 2024 | 35.41 | 35.50 | 35.25 | 35.50 | 30,006 | +0.13(+0.37%) |
Jan 09, 2024 | 35.53 | 35.53 | 35.16 | 35.37 | 34,726 | -0.23(-0.64%) |
Jan 08, 2024 | 35.23 | 35.60 | 35.14 | 35.60 | 28,144 | +0.46(+1.30%) |
Jan 05, 2024 | 34.98 | 35.38 | 34.88 | 35.14 | 62,025 | +0.01(+0.03%) |
Jan 04, 2024 | 35.14 | 35.37 | 35.13 | 35.13 | 30,057 | -0.01(-0.03%) |
Jan 03, 2024 | 35.62 | 35.63 | 35.14 | 35.14 | 49,390 | -0.83(-2.30%) |