Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.80 | 38.92 | 38.80 | 38.89 | 98,437 | +0.04(+0.10%) |
Mar 27, 2024 | 38.76 | 38.85 | 38.69 | 38.85 | 41,685 | +0.23(+0.60%) |
Mar 26, 2024 | 38.79 | 38.79 | 38.62 | 38.62 | 89,830 | +0.08(+0.21%) |
Mar 25, 2024 | 38.51 | 38.72 | 38.51 | 38.54 | 27,604 | -0.06(-0.16%) |
Mar 22, 2024 | 38.59 | 38.61 | 38.51 | 38.60 | 44,309 | -0.27(-0.69%) |
Mar 21, 2024 | 38.89 | 38.99 | 38.86 | 38.87 | 109,510 | -0.04(-0.10%) |
Mar 20, 2024 | 38.42 | 38.92 | 38.42 | 38.91 | 36,540 | +0.53(+1.38%) |
Mar 19, 2024 | 38.38 | 38.55 | 38.31 | 38.38 | 47,238 | -0.12(-0.31%) |
Mar 18, 2024 | 38.60 | 38.64 | 38.48 | 38.50 | 39,770 | -0.02(-0.05%) |
Mar 15, 2024 | 38.54 | 38.65 | 38.44 | 38.52 | 61,507 | -0.17(-0.44%) |
Mar 14, 2024 | 39.00 | 39.01 | 38.56 | 38.69 | 274,187 | -0.26(-0.67%) |
Mar 13, 2024 | 38.97 | 39.02 | 38.89 | 38.95 | 303,053 | -0.11(-0.28%) |
Mar 12, 2024 | 38.71 | 39.06 | 38.56 | 39.06 | 64,803 | +0.49(+1.27%) |
Mar 11, 2024 | 38.60 | 38.62 | 38.41 | 38.57 | 39,881 | -0.01(-0.03%) |
Mar 08, 2024 | 38.95 | 39.02 | 38.56 | 38.58 | 62,384 | -0.34(-0.87%) |
Mar 07, 2024 | 38.65 | 38.98 | 38.64 | 38.92 | 35,396 | +0.59(+1.54%) |
Mar 06, 2024 | 38.24 | 38.46 | 38.20 | 38.33 | 64,452 | +0.37(+0.97%) |
Mar 05, 2024 | 38.12 | 38.18 | 37.81 | 37.96 | 78,803 | -0.29(-0.76%) |
Mar 04, 2024 | 38.22 | 38.31 | 38.19 | 38.25 | 47,515 | +0.03(+0.08%) |
Mar 01, 2024 | 37.83 | 38.26 | 37.79 | 38.22 | 55,775 | +0.48(+1.27%) |
Feb 29, 2024 | 37.72 | 37.83 | 37.65 | 37.74 | 80,764 | +0.14(+0.37%) |
Feb 28, 2024 | 37.55 | 37.60 | 37.45 | 37.60 | 49,425 | -0.19(-0.50%) |
Feb 27, 2024 | 37.73 | 37.84 | 37.73 | 37.79 | 44,839 | -0.07(-0.18%) |
Feb 26, 2024 | 37.85 | 37.89 | 37.77 | 37.86 | 35,427 | +0.01(+0.03%) |
Feb 23, 2024 | 37.91 | 37.91 | 37.78 | 37.85 | 52,430 | -0.09(-0.24%) |
Feb 22, 2024 | 37.71 | 37.97 | 37.69 | 37.94 | 75,611 | +0.52(+1.39%) |
Feb 21, 2024 | 37.31 | 37.43 | 37.26 | 37.42 | 64,290 | +0.07(+0.19%) |
Feb 20, 2024 | 37.47 | 37.47 | 37.19 | 37.35 | 41,048 | +0.03(+0.08%) |
Feb 16, 2024 | 37.29 | 37.46 | 37.25 | 37.32 | 41,768 | -0.02(-0.05%) |
Feb 15, 2024 | 37.15 | 37.34 | 37.09 | 37.34 | 55,277 | +0.42(+1.14%) |
Feb 14, 2024 | 36.63 | 36.95 | 36.63 | 36.92 | 79,422 | +0.55(+1.51%) |
Feb 13, 2024 | 36.45 | 36.59 | 36.22 | 36.37 | 52,884 | -0.83(-2.23%) |
Feb 12, 2024 | 37.13 | 37.34 | 37.10 | 37.20 | 78,243 | +0.04(+0.11%) |
Feb 09, 2024 | 37.03 | 37.21 | 36.92 | 37.16 | 120,378 | +0.37(+1.01%) |
Feb 08, 2024 | 36.74 | 36.84 | 36.71 | 36.79 | 230,583 | +0.07(+0.19%) |
Feb 07, 2024 | 36.71 | 36.80 | 36.66 | 36.72 | 127,345 | +0.00(+0.00%) |
Feb 06, 2024 | 36.51 | 36.74 | 36.50 | 36.72 | 234,228 | +0.19(+0.52%) |
Feb 05, 2024 | 36.42 | 36.60 | 36.29 | 36.53 | 200,175 | -0.11(-0.30%) |
Feb 02, 2024 | 36.61 | 36.64 | 36.47 | 36.64 | 61,847 | -0.20(-0.54%) |
Feb 01, 2024 | 36.61 | 36.88 | 36.57 | 36.84 | 184,692 | +0.29(+0.79%) |
Jan 31, 2024 | 36.78 | 36.95 | 36.49 | 36.55 | 51,662 | -0.28(-0.75%) |
Jan 30, 2024 | 36.71 | 36.86 | 36.64 | 36.83 | 129,482 | -0.00(-0.01%) |
Jan 29, 2024 | 36.65 | 36.90 | 36.58 | 36.83 | 85,446 | +0.10(+0.29%) |
Jan 26, 2024 | 36.80 | 36.86 | 36.67 | 36.73 | 136,358 | +0.27(+0.73%) |
Jan 25, 2024 | 36.54 | 36.54 | 36.36 | 36.46 | 59,179 | +0.10(+0.28%) |
Jan 24, 2024 | 36.51 | 36.57 | 36.31 | 36.36 | 89,090 | +0.35(+0.97%) |
Jan 23, 2024 | 35.84 | 36.06 | 35.82 | 36.01 | 47,809 | +0.06(+0.17%) |
Jan 22, 2024 | 36.05 | 36.10 | 35.91 | 35.95 | 84,767 | -0.13(-0.36%) |
Jan 19, 2024 | 35.80 | 36.08 | 35.69 | 36.08 | 50,463 | +0.25(+0.70%) |
Jan 18, 2024 | 35.67 | 35.84 | 35.56 | 35.83 | 48,092 | +0.42(+1.19%) |
Jan 17, 2024 | 35.28 | 35.42 | 35.14 | 35.41 | 42,354 | -0.31(-0.87%) |
Jan 16, 2024 | 35.95 | 35.97 | 35.67 | 35.72 | 102,196 | -0.74(-2.03%) |
Jan 12, 2024 | 36.56 | 36.63 | 36.37 | 36.46 | 27,550 | +0.21(+0.58%) |
Jan 11, 2024 | 36.31 | 36.43 | 35.91 | 36.25 | 47,464 | -0.04(-0.11%) |
Jan 10, 2024 | 36.25 | 36.34 | 36.15 | 36.29 | 48,225 | +0.14(+0.39%) |
Jan 09, 2024 | 36.17 | 36.22 | 36.07 | 36.15 | 37,516 | -0.39(-1.07%) |
Jan 08, 2024 | 36.15 | 36.58 | 36.15 | 36.54 | 50,031 | +0.40(+1.10%) |
Jan 05, 2024 | 36.09 | 36.40 | 36.02 | 36.14 | 43,255 | -0.04(-0.10%) |
Jan 04, 2024 | 36.09 | 36.36 | 36.09 | 36.18 | 58,327 | +0.03(+0.08%) |
Jan 03, 2024 | 36.07 | 36.27 | 35.97 | 36.15 | 68,799 | -0.29(-0.80%) |