Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 225 | +0.35(+0.96%) |
Mar 27, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 330 | +1.02(+2.89%) |
Mar 26, 2024 | 36.03 | 36.03 | 35.43 | 35.43 | 1,127 | -0.25(-0.71%) |
Mar 25, 2024 | 35.86 | 35.86 | 35.69 | 35.69 | 1,851 | -0.02(-0.06%) |
Mar 22, 2024 | 36.70 | 36.70 | 35.71 | 35.71 | 848 | -0.71(-1.95%) |
Mar 21, 2024 | 36.45 | 36.47 | 36.29 | 36.42 | 1,766 | +0.46(+1.28%) |
Mar 20, 2024 | 35.44 | 35.96 | 34.99 | 35.96 | 1,296 | +0.47(+1.32%) |
Mar 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 41 | +0.18(+0.50%) |
Mar 18, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 1,474 | -0.10(-0.27%) |
Mar 15, 2024 | 35.30 | 35.42 | 35.17 | 35.41 | 1,841 | +0.09(+0.26%) |
Mar 14, 2024 | 35.27 | 35.32 | 35.20 | 35.32 | 735 | -0.62(-1.72%) |
Mar 13, 2024 | 36.16 | 36.16 | 35.94 | 35.94 | 382 | -0.08(-0.22%) |
Mar 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 117 | -0.05(-0.13%) |
Mar 11, 2024 | 35.95 | 36.07 | 35.95 | 36.07 | 1,514 | -0.12(-0.33%) |
Mar 08, 2024 | 36.16 | 36.21 | 36.11 | 36.19 | 2,267 | +0.30(+0.83%) |
Mar 07, 2024 | 35.73 | 35.89 | 35.68 | 35.89 | 6,683 | +0.06(+0.17%) |
Mar 06, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 189 | +0.28(+0.78%) |
Mar 05, 2024 | 35.83 | 35.90 | 35.51 | 35.55 | 3,078 | -0.27(-0.75%) |
Mar 04, 2024 | 35.92 | 35.92 | 35.82 | 35.82 | 258 | +0.17(+0.47%) |
Mar 01, 2024 | 35.27 | 35.66 | 35.27 | 35.66 | 374 | +0.37(+1.06%) |
Feb 29, 2024 | 35.27 | 35.29 | 35.27 | 35.28 | 895 | +0.34(+0.98%) |
Feb 28, 2024 | 34.56 | 34.94 | 34.56 | 34.94 | 910 | +0.06(+0.17%) |
Feb 27, 2024 | 34.90 | 34.90 | 34.88 | 34.88 | 457 | +0.13(+0.36%) |
Feb 26, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 159 | -0.46(-1.32%) |
Feb 23, 2024 | 35.33 | 35.33 | 35.22 | 35.22 | 680 | -0.07(-0.19%) |
Feb 22, 2024 | 35.21 | 35.28 | 35.21 | 35.28 | 1,270 | +0.10(+0.30%) |
Feb 21, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 240 | +0.26(+0.74%) |
Feb 20, 2024 | 35.15 | 35.15 | 34.92 | 34.92 | 317 | -0.31(-0.89%) |
Feb 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 187 | -0.33(-0.94%) |
Feb 15, 2024 | 35.26 | 35.57 | 35.23 | 35.57 | 1,992 | +0.96(+2.76%) |
Feb 14, 2024 | 34.54 | 34.71 | 34.49 | 34.61 | 1,001 | +0.36(+1.06%) |
Feb 13, 2024 | 34.52 | 34.52 | 34.25 | 34.25 | 2,634 | -1.38(-3.87%) |
Feb 12, 2024 | 35.57 | 35.63 | 35.57 | 35.63 | 928 | +0.37(+1.05%) |
Feb 09, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 101 | +0.18(+0.50%) |
Feb 08, 2024 | 34.93 | 35.08 | 34.93 | 35.08 | 1,052 | +0.42(+1.21%) |
Feb 07, 2024 | 34.76 | 34.76 | 34.66 | 34.66 | 412 | -0.29(-0.82%) |
Feb 06, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 66 | +0.28(+0.80%) |
Feb 05, 2024 | 34.46 | 34.71 | 34.43 | 34.67 | 2,865 | -0.64(-1.80%) |
Feb 02, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 129 | -0.49(-1.36%) |
Feb 01, 2024 | 35.08 | 35.79 | 34.99 | 35.79 | 1,961 | +0.40(+1.13%) |
Jan 31, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 96 | -0.70(-1.95%) |
Jan 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 222 | -0.42(-1.14%) |
Jan 29, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 387 | +0.21(+0.57%) |
Jan 26, 2024 | 36.59 | 36.59 | 36.24 | 36.31 | 1,349 | +0.01(+0.02%) |
Jan 25, 2024 | 36.22 | 36.30 | 36.22 | 36.30 | 822 | +0.51(+1.43%) |
Jan 24, 2024 | 35.98 | 35.98 | 35.79 | 35.79 | 739 | -0.49(-1.34%) |
Jan 23, 2024 | 36.71 | 36.71 | 36.19 | 36.27 | 675 | -0.32(-0.87%) |
Jan 22, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 113 | +0.40(+1.11%) |
Jan 19, 2024 | 35.55 | 36.19 | 35.51 | 36.19 | 796 | +0.60(+1.70%) |
Jan 18, 2024 | 35.80 | 35.84 | 35.58 | 35.58 | 595 | -0.27(-0.75%) |
Jan 17, 2024 | 36.18 | 36.18 | 35.85 | 35.85 | 1,144 | -0.74(-2.02%) |
Jan 16, 2024 | 36.71 | 36.76 | 36.59 | 36.59 | 1,314 | -0.47(-1.27%) |
Jan 12, 2024 | 37.08 | 37.18 | 37.06 | 37.06 | 2,217 | +0.13(+0.34%) |
Jan 11, 2024 | 36.81 | 36.94 | 36.81 | 36.94 | 770 | -0.54(-1.45%) |
Jan 10, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 91 | +0.06(+0.17%) |
Jan 09, 2024 | 37.39 | 37.42 | 37.39 | 37.42 | 596 | -0.35(-0.93%) |
Jan 08, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 183 | +0.48(+1.28%) |
Jan 05, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 144 | -0.28(-0.76%) |
Jan 04, 2024 | 37.41 | 37.60 | 37.41 | 37.58 | 1,170 | +0.06(+0.16%) |
Jan 03, 2024 | 38.01 | 38.01 | 37.52 | 37.52 | 529 | -0.85(-2.20%) |