Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.47 | 38.77 | 38.47 | 38.59 | 156,676 | +0.02(+0.05%) |
Mar 27, 2024 | 38.65 | 38.67 | 37.93 | 38.57 | 202,149 | +0.38(+1.00%) |
Mar 26, 2024 | 38.87 | 38.93 | 38.19 | 38.19 | 196,668 | -0.31(-0.81%) |
Mar 25, 2024 | 38.24 | 38.88 | 38.06 | 38.50 | 438,505 | -0.11(-0.28%) |
Mar 22, 2024 | 38.51 | 38.96 | 38.32 | 38.61 | 293,505 | +0.04(+0.10%) |
Mar 21, 2024 | 38.98 | 39.24 | 38.50 | 38.57 | 266,218 | +0.85(+2.25%) |
Mar 20, 2024 | 37.27 | 37.79 | 36.87 | 37.72 | 193,106 | +0.62(+1.67%) |
Mar 19, 2024 | 36.93 | 37.27 | 36.37 | 37.10 | 244,752 | -0.35(-0.93%) |
Mar 18, 2024 | 38.12 | 38.26 | 37.40 | 37.45 | 416,693 | -0.00(-0.00%) |
Mar 15, 2024 | 37.35 | 37.80 | 37.13 | 37.45 | 151,556 | -0.25(-0.66%) |
Mar 14, 2024 | 38.31 | 38.38 | 37.32 | 37.70 | 798,325 | -0.63(-1.64%) |
Mar 13, 2024 | 38.93 | 38.93 | 38.09 | 38.33 | 237,074 | -0.97(-2.46%) |
Mar 12, 2024 | 39.02 | 39.30 | 38.30 | 39.30 | 254,889 | +0.83(+2.15%) |
Mar 11, 2024 | 38.59 | 38.71 | 38.09 | 38.47 | 349,224 | -0.57(-1.46%) |
Mar 08, 2024 | 40.91 | 41.04 | 39.03 | 39.04 | 566,402 | -1.60(-3.93%) |
Mar 07, 2024 | 39.92 | 40.83 | 39.83 | 40.64 | 395,977 | +1.29(+3.27%) |
Mar 06, 2024 | 39.23 | 39.76 | 38.93 | 39.35 | 417,570 | +0.92(+2.39%) |
Mar 05, 2024 | 38.88 | 38.95 | 38.01 | 38.43 | 320,729 | -0.79(-2.01%) |
Mar 04, 2024 | 39.34 | 39.65 | 38.99 | 39.22 | 505,078 | +0.42(+1.08%) |
Mar 01, 2024 | 37.70 | 38.95 | 37.62 | 38.80 | 492,196 | +1.59(+4.26%) |
Feb 29, 2024 | 36.73 | 37.28 | 36.54 | 37.21 | 354,228 | +0.95(+2.62%) |
Feb 28, 2024 | 36.31 | 36.40 | 36.05 | 36.26 | 182,911 | -0.36(-0.98%) |
Feb 27, 2024 | 36.93 | 36.93 | 36.60 | 36.62 | 173,858 | -0.06(-0.16%) |
Feb 26, 2024 | 36.73 | 36.83 | 36.45 | 36.68 | 225,576 | +0.40(+1.10%) |
Feb 23, 2024 | 36.93 | 37.04 | 36.14 | 36.28 | 228,879 | -0.44(-1.20%) |
Feb 22, 2024 | 36.38 | 36.87 | 36.21 | 36.72 | 282,172 | +1.71(+4.87%) |
Feb 21, 2024 | 34.77 | 35.02 | 34.50 | 35.02 | 249,065 | -0.06(-0.17%) |
Feb 20, 2024 | 35.48 | 35.48 | 34.51 | 35.08 | 212,752 | -0.55(-1.54%) |
Feb 16, 2024 | 36.23 | 36.36 | 35.58 | 35.62 | 248,202 | -0.26(-0.72%) |
Feb 15, 2024 | 36.01 | 36.15 | 35.70 | 35.88 | 129,554 | -0.02(-0.06%) |
Feb 14, 2024 | 35.60 | 35.92 | 35.44 | 35.90 | 109,046 | +0.74(+2.10%) |
Feb 13, 2024 | 34.88 | 35.49 | 34.68 | 35.17 | 136,769 | -0.68(-1.89%) |
Feb 12, 2024 | 36.01 | 36.52 | 35.75 | 35.84 | 177,884 | -0.09(-0.25%) |
Feb 09, 2024 | 35.44 | 35.96 | 35.24 | 35.93 | 110,610 | +0.75(+2.13%) |
Feb 08, 2024 | 34.79 | 35.46 | 34.77 | 35.19 | 161,978 | +0.49(+1.41%) |
Feb 07, 2024 | 34.39 | 34.70 | 34.08 | 34.70 | 105,466 | +0.57(+1.67%) |
Feb 06, 2024 | 34.67 | 34.67 | 33.75 | 34.13 | 161,830 | -0.38(-1.10%) |
Feb 05, 2024 | 34.37 | 34.65 | 34.00 | 34.51 | 188,669 | +0.41(+1.20%) |
Feb 02, 2024 | 33.65 | 34.17 | 33.63 | 34.10 | 120,138 | +0.47(+1.40%) |
Feb 01, 2024 | 33.72 | 33.73 | 33.23 | 33.63 | 198,032 | +0.10(+0.30%) |
Jan 31, 2024 | 33.44 | 34.08 | 33.19 | 33.53 | 172,048 | -0.46(-1.35%) |
Jan 30, 2024 | 34.40 | 34.47 | 33.82 | 33.99 | 145,505 | -0.54(-1.56%) |
Jan 29, 2024 | 34.31 | 34.53 | 33.98 | 34.53 | 187,382 | +0.37(+1.08%) |
Jan 26, 2024 | 34.51 | 34.63 | 34.05 | 34.16 | 226,762 | -1.01(-2.87%) |
Jan 25, 2024 | 35.90 | 35.92 | 35.03 | 35.17 | 291,719 | -0.09(-0.25%) |
Jan 24, 2024 | 35.13 | 35.70 | 34.88 | 35.26 | 237,588 | +0.52(+1.49%) |
Jan 23, 2024 | 34.54 | 34.74 | 34.18 | 34.74 | 144,918 | +0.28(+0.81%) |
Jan 22, 2024 | 34.73 | 34.89 | 34.19 | 34.46 | 233,018 | +0.06(+0.17%) |
Jan 19, 2024 | 33.51 | 34.43 | 33.37 | 34.40 | 221,178 | +1.31(+3.95%) |
Jan 18, 2024 | 32.84 | 33.10 | 32.54 | 33.09 | 169,773 | +1.14(+3.56%) |
Jan 17, 2024 | 32.10 | 32.10 | 31.49 | 31.95 | 128,718 | -0.30(-0.93%) |
Jan 16, 2024 | 31.85 | 32.45 | 31.76 | 32.25 | 124,271 | +0.39(+1.22%) |
Jan 12, 2024 | 31.98 | 32.15 | 31.67 | 31.86 | 90,626 | -0.15(-0.47%) |
Jan 11, 2024 | 31.83 | 32.16 | 31.34 | 32.01 | 143,068 | +0.15(+0.47%) |
Jan 10, 2024 | 32.00 | 32.00 | 31.46 | 31.86 | 122,482 | -0.04(-0.13%) |
Jan 09, 2024 | 31.63 | 32.17 | 31.55 | 31.90 | 151,869 | -0.05(-0.16%) |
Jan 08, 2024 | 31.14 | 31.99 | 31.14 | 31.95 | 200,700 | +1.01(+3.26%) |
Jan 05, 2024 | 30.82 | 31.18 | 30.73 | 30.94 | 181,601 | +0.20(+0.65%) |
Jan 04, 2024 | 30.56 | 31.01 | 30.45 | 30.74 | 103,482 | -0.23(-0.74%) |
Jan 03, 2024 | 31.20 | 31.24 | 30.87 | 30.97 | 116,166 | -0.69(-2.18%) |