Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.91 | 39.00 | 38.87 | 38.87 | 5,913 | -0.11(-0.28%) |
Mar 27, 2024 | 38.86 | 38.98 | 38.86 | 38.98 | 10,189 | +0.12(+0.31%) |
Mar 26, 2024 | 38.85 | 38.88 | 38.82 | 38.85 | 3,984 | +0.01(+0.03%) |
Mar 25, 2024 | 38.84 | 38.91 | 38.78 | 38.84 | 5,735 | -0.06(-0.16%) |
Mar 22, 2024 | 38.93 | 38.96 | 38.89 | 38.90 | 6,129 | +0.10(+0.26%) |
Mar 21, 2024 | 38.88 | 38.90 | 38.80 | 38.80 | 25,004 | +0.10(+0.25%) |
Mar 20, 2024 | 38.52 | 38.71 | 38.52 | 38.71 | 13,114 | +0.18(+0.45%) |
Mar 19, 2024 | 38.43 | 38.53 | 38.43 | 38.53 | 3,686 | +0.16(+0.41%) |
Mar 18, 2024 | 38.43 | 38.46 | 38.37 | 38.38 | 4,561 | -0.05(-0.13%) |
Mar 15, 2024 | 38.47 | 38.47 | 38.40 | 38.43 | 6,248 | -0.10(-0.26%) |
Mar 14, 2024 | 38.68 | 38.68 | 38.48 | 38.52 | 7,554 | -0.17(-0.43%) |
Mar 13, 2024 | 38.73 | 38.73 | 38.69 | 38.69 | 3,814 | -0.02(-0.04%) |
Mar 12, 2024 | 38.69 | 38.72 | 38.63 | 38.71 | 12,798 | -0.01(-0.03%) |
Mar 11, 2024 | 38.75 | 38.77 | 38.72 | 38.72 | 3,678 | -0.05(-0.12%) |
Mar 08, 2024 | 38.76 | 38.84 | 38.76 | 38.77 | 10,631 | +0.04(+0.09%) |
Mar 07, 2024 | 38.74 | 38.74 | 38.66 | 38.73 | 6,393 | +0.11(+0.28%) |
Mar 06, 2024 | 38.63 | 38.70 | 38.62 | 38.62 | 15,846 | +0.12(+0.30%) |
Mar 05, 2024 | 38.49 | 38.57 | 38.47 | 38.51 | 19,529 | +0.08(+0.21%) |
Mar 04, 2024 | 38.47 | 38.47 | 38.40 | 38.43 | 7,194 | -0.10(-0.25%) |
Mar 01, 2024 | 38.39 | 38.55 | 38.33 | 38.52 | 138,172 | +0.15(+0.40%) |
Feb 29, 2024 | 38.38 | 38.43 | 38.37 | 38.37 | 3,471 | +0.10(+0.26%) |
Feb 28, 2024 | 38.27 | 38.30 | 38.23 | 38.27 | 4,921 | +0.03(+0.08%) |
Feb 27, 2024 | 38.34 | 38.34 | 38.24 | 38.24 | 3,746 | -0.08(-0.21%) |
Feb 26, 2024 | 38.47 | 38.47 | 38.28 | 38.32 | 7,033 | -0.14(-0.36%) |
Feb 23, 2024 | 38.34 | 38.49 | 38.33 | 38.45 | 9,927 | +0.15(+0.39%) |
Feb 22, 2024 | 38.18 | 38.31 | 38.18 | 38.31 | 8,145 | +0.16(+0.41%) |
Feb 21, 2024 | 38.24 | 38.24 | 38.12 | 38.15 | 19,740 | -0.03(-0.08%) |
Feb 20, 2024 | 38.19 | 38.23 | 38.09 | 38.18 | 19,616 | -0.01(-0.03%) |
Feb 16, 2024 | 38.26 | 38.27 | 38.19 | 38.19 | 10,662 | -0.27(-0.69%) |
Feb 15, 2024 | 38.37 | 38.47 | 38.32 | 38.45 | 1,739,214 | +0.32(+0.83%) |
Feb 14, 2024 | 38.06 | 38.14 | 38.06 | 38.14 | 123,012 | +0.18(+0.48%) |
Feb 13, 2024 | 38.10 | 38.10 | 37.94 | 37.96 | 1,424 | -0.42(-1.09%) |
Feb 12, 2024 | 38.35 | 38.41 | 38.35 | 38.37 | 1,428 | +0.05(+0.14%) |
Feb 09, 2024 | 38.30 | 38.32 | 38.30 | 38.32 | 998 | -0.03(-0.07%) |
Feb 08, 2024 | 38.36 | 38.36 | 38.30 | 38.35 | 2,919 | -0.07(-0.18%) |
Feb 07, 2024 | 38.38 | 38.44 | 38.38 | 38.42 | 2,868 | +0.04(+0.10%) |
Feb 06, 2024 | 38.20 | 38.39 | 38.20 | 38.38 | 3,773 | +0.28(+0.72%) |
Feb 05, 2024 | 38.27 | 38.27 | 38.08 | 38.10 | 5,679 | -0.36(-0.93%) |
Feb 02, 2024 | 38.51 | 38.51 | 38.39 | 38.46 | 19,708 | -0.27(-0.71%) |
Feb 01, 2024 | 38.63 | 38.77 | 38.63 | 38.73 | 5,031 | +0.29(+0.75%) |
Jan 31, 2024 | 38.55 | 38.64 | 38.40 | 38.44 | 2,236 | -0.04(-0.12%) |
Jan 30, 2024 | 38.46 | 38.49 | 38.37 | 38.49 | 18,589 | +0.04(+0.10%) |
Jan 29, 2024 | 38.31 | 38.45 | 38.28 | 38.45 | 9,894 | +0.20(+0.51%) |
Jan 26, 2024 | 38.19 | 38.35 | 38.12 | 38.25 | 17,770 | +0.07(+0.17%) |
Jan 25, 2024 | 38.08 | 38.19 | 38.08 | 38.19 | 1,349 | +0.26(+0.68%) |
Jan 24, 2024 | 38.13 | 38.13 | 37.93 | 37.93 | 2,909 | -0.13(-0.35%) |
Jan 23, 2024 | 38.16 | 38.23 | 37.99 | 38.06 | 4,821 | -0.22(-0.57%) |
Jan 22, 2024 | 38.26 | 38.28 | 38.20 | 38.28 | 1,823 | +0.03(+0.07%) |
Jan 19, 2024 | 38.26 | 38.26 | 38.11 | 38.26 | 2,471 | -0.01(-0.02%) |
Jan 18, 2024 | 38.34 | 38.34 | 38.26 | 38.26 | 2,118 | -0.02(-0.05%) |
Jan 17, 2024 | 38.32 | 38.32 | 38.26 | 38.28 | 3,034 | -0.09(-0.23%) |
Jan 16, 2024 | 38.71 | 38.71 | 38.37 | 38.37 | 9,339 | -0.35(-0.90%) |
Jan 12, 2024 | 38.72 | 38.81 | 38.67 | 38.72 | 3,013 | +0.05(+0.14%) |
Jan 11, 2024 | 38.50 | 38.66 | 38.50 | 38.66 | 958 | +0.27(+0.72%) |
Jan 10, 2024 | 38.39 | 38.41 | 38.34 | 38.39 | 6,791 | +0.19(+0.50%) |
Jan 09, 2024 | 38.19 | 38.21 | 38.19 | 38.20 | 2,559 | -0.05(-0.14%) |
Jan 08, 2024 | 38.12 | 38.33 | 38.12 | 38.25 | 5,134 | +0.02(+0.06%) |
Jan 05, 2024 | 38.19 | 38.26 | 38.16 | 38.23 | 6,995 | -0.11(-0.28%) |
Jan 04, 2024 | 38.35 | 38.35 | 38.32 | 38.33 | 4,259 | -0.20(-0.53%) |
Jan 03, 2024 | 38.44 | 38.56 | 38.34 | 38.54 | 3,145 | -0.19(-0.48%) |