Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.65 | 38.18 | 37.44 | 38.13 | 111,174 | +0.45(+1.18%) |
Mar 27, 2024 | 36.49 | 37.68 | 36.45 | 37.68 | 62,736 | +1.16(+3.17%) |
Mar 26, 2024 | 36.77 | 36.77 | 36.22 | 36.52 | 68,133 | +0.00(+0.00%) |
Mar 25, 2024 | 36.67 | 37.22 | 36.31 | 36.52 | 33,445 | -0.02(-0.05%) |
Mar 22, 2024 | 37.24 | 37.24 | 36.47 | 36.54 | 42,009 | -0.53(-1.44%) |
Mar 21, 2024 | 36.98 | 37.41 | 36.71 | 37.08 | 60,575 | +0.36(+0.97%) |
Mar 20, 2024 | 35.05 | 37.31 | 34.82 | 36.72 | 68,697 | +1.47(+4.16%) |
Mar 19, 2024 | 34.90 | 35.50 | 34.90 | 35.26 | 53,217 | +0.25(+0.71%) |
Mar 18, 2024 | 35.38 | 35.65 | 34.90 | 35.01 | 66,548 | -0.38(-1.06%) |
Mar 15, 2024 | 34.99 | 35.83 | 34.99 | 35.38 | 232,466 | +0.42(+1.19%) |
Mar 14, 2024 | 36.17 | 36.17 | 34.81 | 34.97 | 84,608 | -1.12(-3.10%) |
Mar 13, 2024 | 36.24 | 36.67 | 35.81 | 36.09 | 55,478 | -0.08(-0.22%) |
Mar 12, 2024 | 36.48 | 36.49 | 35.97 | 36.17 | 66,558 | -0.29(-0.79%) |
Mar 11, 2024 | 36.95 | 37.01 | 36.40 | 36.45 | 43,999 | -0.43(-1.16%) |
Mar 08, 2024 | 37.40 | 37.51 | 36.65 | 36.88 | 70,865 | -0.01(-0.03%) |
Mar 07, 2024 | 37.05 | 37.55 | 36.65 | 36.89 | 83,888 | +0.26(+0.70%) |
Mar 06, 2024 | 37.56 | 38.03 | 35.53 | 36.63 | 180,135 | -1.66(-4.35%) |
Mar 05, 2024 | 37.75 | 39.05 | 37.75 | 38.30 | 140,261 | +0.22(+0.57%) |
Mar 04, 2024 | 37.95 | 39.33 | 36.76 | 38.08 | 162,196 | +2.04(+5.66%) |
Mar 01, 2024 | 36.27 | 36.30 | 35.55 | 36.04 | 66,283 | -0.46(-1.25%) |
Feb 29, 2024 | 36.57 | 36.99 | 36.17 | 36.49 | 47,098 | +0.67(+1.88%) |
Feb 28, 2024 | 35.80 | 36.09 | 35.56 | 35.82 | 47,497 | -0.26(-0.73%) |
Feb 27, 2024 | 36.24 | 36.57 | 35.96 | 36.08 | 45,652 | +0.04(+0.11%) |
Feb 26, 2024 | 36.49 | 36.89 | 35.95 | 36.05 | 34,572 | -0.68(-1.84%) |
Feb 23, 2024 | 36.47 | 37.00 | 36.20 | 36.72 | 49,243 | +0.14(+0.38%) |
Feb 22, 2024 | 37.10 | 37.42 | 36.17 | 36.59 | 154,993 | -0.66(-1.76%) |
Feb 21, 2024 | 36.61 | 37.27 | 36.45 | 37.24 | 66,207 | +0.60(+1.63%) |
Feb 20, 2024 | 36.72 | 37.29 | 36.59 | 36.64 | 70,208 | -0.43(-1.16%) |
Feb 16, 2024 | 37.97 | 37.97 | 37.08 | 37.08 | 77,108 | -1.15(-3.00%) |
Feb 15, 2024 | 36.72 | 38.31 | 36.72 | 38.22 | 58,592 | +1.74(+4.76%) |
Feb 14, 2024 | 36.11 | 36.60 | 35.72 | 36.49 | 76,558 | +0.83(+2.34%) |
Feb 13, 2024 | 37.09 | 37.09 | 35.42 | 35.65 | 91,640 | -2.50(-6.56%) |
Feb 12, 2024 | 37.13 | 38.69 | 37.13 | 38.15 | 59,657 | +0.82(+2.21%) |
Feb 09, 2024 | 36.49 | 37.33 | 36.08 | 37.33 | 51,078 | +0.86(+2.37%) |
Feb 08, 2024 | 36.35 | 36.80 | 36.14 | 36.47 | 79,325 | -0.06(-0.16%) |
Feb 07, 2024 | 37.21 | 37.21 | 36.03 | 36.53 | 73,019 | -0.75(-2.00%) |
Feb 06, 2024 | 37.57 | 38.08 | 37.06 | 37.27 | 75,636 | -0.24(-0.63%) |
Feb 05, 2024 | 38.10 | 38.39 | 37.47 | 37.51 | 89,353 | -1.10(-2.85%) |
Feb 02, 2024 | 38.59 | 39.22 | 37.79 | 38.61 | 89,211 | -0.42(-1.08%) |
Feb 01, 2024 | 39.57 | 39.82 | 37.94 | 39.03 | 106,887 | -0.30(-0.77%) |
Jan 31, 2024 | 40.87 | 41.21 | 39.23 | 39.33 | 103,208 | -1.97(-4.77%) |
Jan 30, 2024 | 41.09 | 42.01 | 40.78 | 41.30 | 66,245 | +0.08(+0.19%) |
Jan 29, 2024 | 39.83 | 41.34 | 39.76 | 41.23 | 65,703 | +1.11(+2.76%) |
Jan 26, 2024 | 40.37 | 40.90 | 39.77 | 40.12 | 93,932 | -0.24(-0.58%) |
Jan 25, 2024 | 40.79 | 41.11 | 39.69 | 40.35 | 92,708 | -0.10(-0.24%) |
Jan 24, 2024 | 39.94 | 40.74 | 39.92 | 40.45 | 58,812 | +0.75(+1.88%) |
Jan 23, 2024 | 40.57 | 41.33 | 39.66 | 39.71 | 120,493 | -0.78(-1.94%) |
Jan 22, 2024 | 38.95 | 40.55 | 38.89 | 40.49 | 111,592 | +2.18(+5.69%) |
Jan 19, 2024 | 38.32 | 39.12 | 37.62 | 38.31 | 185,213 | +0.36(+0.96%) |
Jan 18, 2024 | 37.76 | 38.26 | 37.37 | 37.95 | 100,158 | +0.66(+1.76%) |
Jan 17, 2024 | 36.56 | 37.71 | 35.97 | 37.29 | 107,275 | +0.86(+2.37%) |
Jan 16, 2024 | 39.44 | 38.89 | 33.60 | 36.43 | 167,859 | -0.71(-1.90%) |
Jan 12, 2024 | 38.16 | 38.16 | 36.64 | 37.13 | 51,730 | -0.51(-1.36%) |
Jan 11, 2024 | 37.67 | 37.67 | 36.79 | 37.64 | 98,584 | -0.42(-1.11%) |
Jan 10, 2024 | 38.17 | 38.48 | 37.97 | 38.07 | 69,990 | -0.19(-0.49%) |
Jan 09, 2024 | 38.37 | 38.50 | 38.04 | 38.25 | 32,914 | -0.62(-1.59%) |
Jan 08, 2024 | 38.97 | 39.05 | 38.34 | 38.87 | 27,531 | -0.03(-0.08%) |
Jan 05, 2024 | 38.58 | 39.31 | 38.58 | 38.90 | 59,875 | +0.20(+0.51%) |
Jan 04, 2024 | 38.47 | 39.04 | 38.47 | 38.70 | 47,637 | +0.31(+0.82%) |
Jan 03, 2024 | 39.37 | 39.52 | 38.22 | 38.39 | 42,570 | -1.11(-2.81%) |