Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.69 | 0 | -0.23(-0.61%) | |||
Mar 27, 2024 | 37.86 | 37.92 | 36.74 | 37.92 | 4,000 | +0.13(+0.34%) |
Mar 26, 2024 | 36.62 | 38.25 | 36.61 | 37.79 | 5,055 | +0.54(+1.45%) |
Mar 25, 2024 | 36.72 | 37.38 | 36.72 | 37.25 | 1,020 | +0.06(+0.16%) |
Mar 22, 2024 | 36.65 | 37.19 | 36.65 | 37.19 | 960 | -0.03(-0.08%) |
Mar 21, 2024 | 36.27 | 37.22 | 36.27 | 37.22 | 5,402 | +1.24(+3.45%) |
Mar 20, 2024 | 35.62 | 36.10 | 35.62 | 35.98 | 5,203 | +0.16(+0.45%) |
Mar 19, 2024 | 36.10 | 36.20 | 35.51 | 35.82 | 20,845 | -0.19(-0.53%) |
Mar 18, 2024 | 36.25 | 36.25 | 36.01 | 36.01 | 2,462 | +0.25(+0.70%) |
Mar 15, 2024 | 35.86 | 36.30 | 35.75 | 35.76 | 13,694 | -0.10(-0.28%) |
Mar 14, 2024 | 36.26 | 36.51 | 35.85 | 35.86 | 4,770 | -0.15(-0.42%) |
Mar 13, 2024 | 36.32 | 36.32 | 35.79 | 36.01 | 8,541 | -0.30(-0.83%) |
Mar 12, 2024 | 36.21 | 36.59 | 36.21 | 36.31 | 2,900 | +0.01(+0.03%) |
Mar 11, 2024 | 36.12 | 36.65 | 35.79 | 36.30 | 9,975 | -0.06(-0.17%) |
Mar 08, 2024 | 36.75 | 36.75 | 36.31 | 36.36 | 1,379 | -0.49(-1.33%) |
Mar 07, 2024 | 36.42 | 36.90 | 36.42 | 36.85 | 1,405 | +0.42(+1.15%) |
Mar 06, 2024 | 36.42 | 36.68 | 36.27 | 36.43 | 8,899 | -0.01(-0.03%) |
Mar 05, 2024 | 36.64 | 36.64 | 36.40 | 36.44 | 3,490 | -0.36(-0.98%) |
Mar 04, 2024 | 36.55 | 36.84 | 36.55 | 36.80 | 4,407 | +0.02(+0.05%) |
Mar 01, 2024 | 36.76 | 37.01 | 36.52 | 36.78 | 3,650 | -0.13(-0.35%) |
Feb 29, 2024 | 36.50 | 36.99 | 36.50 | 36.91 | 7,725 | +0.17(+0.46%) |
Feb 28, 2024 | 36.62 | 36.85 | 36.58 | 36.74 | 5,750 | -0.48(-1.29%) |
Feb 27, 2024 | 36.69 | 37.22 | 36.68 | 37.22 | 8,627 | +0.50(+1.36%) |
Feb 26, 2024 | 36.57 | 36.76 | 36.57 | 36.72 | 3,315 | -0.03(-0.08%) |
Feb 23, 2024 | 36.44 | 36.80 | 36.44 | 36.75 | 3,902 | +0.06(+0.16%) |
Feb 22, 2024 | 35.99 | 36.75 | 35.51 | 36.69 | 7,982 | +1.09(+3.06%) |
Feb 21, 2024 | 35.61 | 35.61 | 35.50 | 35.60 | 1,250 | -0.14(-0.39%) |
Feb 20, 2024 | 36.10 | 36.10 | 35.57 | 35.74 | 1,012 | -0.49(-1.35%) |
Feb 16, 2024 | 36.23 | 0 | +0.19(+0.53%) | |||
Feb 15, 2024 | 35.69 | 36.50 | 35.69 | 36.04 | 11,308 | +0.04(+0.11%) |
Feb 14, 2024 | 35.61 | 36.00 | 35.61 | 36.00 | 7,220 | +0.80(+2.27%) |
Feb 13, 2024 | 36.96 | 36.96 | 35.12 | 35.20 | 4,332 | -0.82(-2.28%) |
Feb 12, 2024 | 36.25 | 36.40 | 36.00 | 36.02 | 9,199 | -0.23(-0.63%) |
Feb 09, 2024 | 36.24 | 36.25 | 36.24 | 36.25 | 400 | +0.58(+1.63%) |
Feb 08, 2024 | 35.76 | 35.80 | 35.64 | 35.67 | 4,325 | -0.17(-0.47%) |
Feb 07, 2024 | 35.68 | 35.85 | 35.68 | 35.84 | 8,319 | +0.06(+0.17%) |
Feb 06, 2024 | 35.76 | 36.00 | 35.62 | 35.78 | 11,511 | -0.01(-0.03%) |
Feb 05, 2024 | 34.83 | 36.00 | 34.83 | 35.79 | 9,069 | -0.19(-0.53%) |
Feb 02, 2024 | 34.81 | 36.37 | 34.81 | 35.98 | 5,350 | +0.43(+1.21%) |
Feb 01, 2024 | 35.51 | 35.82 | 35.47 | 35.55 | 17,860 | -0.25(-0.70%) |
Jan 31, 2024 | 36.68 | 36.68 | 35.75 | 35.80 | 2,134 | -0.26(-0.72%) |
Jan 30, 2024 | 36.00 | 36.25 | 35.90 | 36.06 | 8,149 | -0.03(-0.08%) |
Jan 29, 2024 | 35.63 | 36.15 | 35.63 | 36.09 | 1,795 | +0.17(+0.47%) |
Jan 26, 2024 | 36.00 | 36.10 | 35.92 | 35.92 | 3,975 | -0.28(-0.77%) |
Jan 25, 2024 | 36.16 | 36.20 | 35.90 | 36.20 | 10,837 | +0.03(+0.08%) |
Jan 24, 2024 | 35.93 | 36.47 | 35.88 | 36.17 | 26,605 | +0.08(+0.22%) |
Jan 23, 2024 | 35.68 | 36.09 | 35.68 | 36.09 | 11,602 | +0.26(+0.73%) |
Jan 22, 2024 | 35.16 | 36.00 | 35.16 | 35.83 | 4,729 | +0.53(+1.50%) |
Jan 19, 2024 | 35.68 | 35.68 | 35.30 | 35.30 | 1,435 | +0.03(+0.09%) |
Jan 18, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 300 | +0.16(+0.46%) |
Jan 17, 2024 | 35.11 | 35.17 | 34.98 | 35.11 | 5,606 | -0.58(-1.63%) |
Jan 16, 2024 | 35.57 | 35.78 | 35.57 | 35.69 | 2,307 | +0.07(+0.20%) |
Jan 15, 2024 | 35.50 | 35.90 | 35.43 | 35.62 | 2,849 | +0.27(+0.76%) |
Jan 12, 2024 | 35.19 | 35.35 | 35.19 | 35.35 | 1,300 | +0.13(+0.37%) |
Jan 11, 2024 | 34.90 | 35.22 | 34.79 | 35.22 | 1,500 | +0.11(+0.31%) |
Jan 10, 2024 | 34.81 | 35.45 | 34.80 | 35.11 | 2,724 | +0.36(+1.04%) |
Jan 09, 2024 | 34.23 | 34.85 | 34.23 | 34.75 | 8,401 | +0.05(+0.14%) |
Jan 08, 2024 | 34.29 | 34.92 | 34.29 | 34.70 | 13,865 | +0.13(+0.38%) |
Jan 05, 2024 | 34.99 | 35.00 | 34.48 | 34.57 | 7,959 | -0.09(-0.26%) |
Jan 04, 2024 | 34.45 | 34.65 | 34.45 | 34.66 | 2,587 | +0.38(+1.11%) |
Jan 03, 2024 | 34.03 | 34.38 | 34.03 | 34.28 | 973 | -0.42(-1.21%) |