Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.18 | 39.52 | 39.15 | 39.28 | 112,317 | +0.22(+0.56%) |
Mar 27, 2024 | 38.48 | 39.06 | 38.46 | 39.06 | 49,880 | +0.90(+2.36%) |
Mar 26, 2024 | 38.50 | 38.56 | 38.16 | 38.16 | 51,795 | -0.12(-0.31%) |
Mar 25, 2024 | 38.38 | 38.60 | 38.27 | 38.28 | 60,302 | -0.04(-0.10%) |
Mar 22, 2024 | 38.80 | 38.83 | 38.30 | 38.32 | 103,443 | -0.48(-1.24%) |
Mar 21, 2024 | 38.65 | 38.92 | 38.57 | 38.80 | 73,963 | +0.36(+0.94%) |
Mar 20, 2024 | 37.64 | 38.60 | 37.53 | 38.44 | 86,993 | +0.75(+1.99%) |
Mar 19, 2024 | 37.39 | 37.79 | 37.39 | 37.69 | 74,094 | +0.24(+0.64%) |
Mar 18, 2024 | 37.74 | 37.74 | 37.42 | 37.45 | 62,699 | -0.19(-0.52%) |
Mar 15, 2024 | 37.54 | 37.74 | 37.47 | 37.64 | 87,521 | +0.06(+0.16%) |
Mar 14, 2024 | 38.19 | 38.19 | 37.31 | 37.58 | 82,517 | -0.67(-1.75%) |
Mar 13, 2024 | 38.13 | 38.44 | 38.11 | 38.25 | 125,030 | +0.07(+0.18%) |
Mar 12, 2024 | 38.19 | 38.29 | 37.89 | 38.18 | 100,854 | +0.04(+0.10%) |
Mar 11, 2024 | 38.28 | 38.38 | 38.02 | 38.14 | 62,855 | -0.28(-0.73%) |
Mar 08, 2024 | 38.78 | 39.08 | 38.29 | 38.42 | 147,635 | -0.03(-0.08%) |
Mar 07, 2024 | 38.40 | 38.60 | 38.35 | 38.45 | 141,273 | +0.33(+0.86%) |
Mar 06, 2024 | 38.28 | 38.28 | 37.93 | 38.12 | 282,562 | +0.30(+0.79%) |
Mar 05, 2024 | 37.92 | 38.18 | 37.71 | 37.82 | 164,308 | -0.35(-0.91%) |
Mar 04, 2024 | 38.41 | 38.54 | 38.14 | 38.17 | 79,123 | -0.04(-0.10%) |
Mar 01, 2024 | 38.00 | 38.27 | 37.73 | 38.21 | 148,996 | +0.31(+0.82%) |
Feb 29, 2024 | 38.05 | 38.20 | 37.68 | 37.90 | 169,823 | +0.33(+0.88%) |
Feb 28, 2024 | 37.62 | 37.86 | 37.54 | 37.57 | 95,868 | -0.30(-0.79%) |
Feb 27, 2024 | 37.78 | 37.94 | 37.75 | 37.87 | 139,430 | +0.34(+0.90%) |
Feb 26, 2024 | 37.32 | 37.64 | 37.26 | 37.53 | 130,476 | +0.20(+0.53%) |
Feb 23, 2024 | 37.24 | 37.52 | 37.16 | 37.33 | 104,375 | +0.06(+0.16%) |
Feb 22, 2024 | 37.08 | 37.32 | 37.01 | 37.27 | 105,729 | +0.33(+0.89%) |
Feb 21, 2024 | 36.99 | 37.02 | 36.68 | 36.95 | 854,059 | -0.24(-0.64%) |
Feb 20, 2024 | 37.24 | 37.26 | 37.03 | 37.19 | 144,442 | -0.44(-1.17%) |
Feb 16, 2024 | 37.83 | 38.00 | 37.62 | 37.62 | 85,705 | -0.57(-1.49%) |
Feb 15, 2024 | 37.55 | 38.20 | 37.55 | 38.19 | 91,465 | +0.98(+2.63%) |
Feb 14, 2024 | 36.85 | 37.30 | 36.74 | 37.21 | 81,386 | +0.84(+2.30%) |
Feb 13, 2024 | 37.02 | 37.02 | 36.14 | 36.38 | 180,062 | -1.39(-3.67%) |
Feb 12, 2024 | 37.17 | 37.89 | 37.17 | 37.76 | 127,570 | +0.60(+1.61%) |
Feb 09, 2024 | 36.91 | 37.18 | 36.72 | 37.16 | 67,433 | +0.48(+1.31%) |
Feb 08, 2024 | 36.15 | 36.73 | 36.15 | 36.69 | 155,852 | +0.56(+1.55%) |
Feb 07, 2024 | 36.23 | 36.29 | 35.94 | 36.13 | 281,455 | -0.06(-0.17%) |
Feb 06, 2024 | 35.92 | 36.22 | 35.92 | 36.19 | 105,597 | +0.29(+0.81%) |
Feb 05, 2024 | 36.13 | 36.13 | 35.62 | 35.90 | 159,038 | -0.53(-1.45%) |
Feb 02, 2024 | 36.18 | 36.58 | 36.02 | 36.43 | 96,680 | -0.14(-0.38%) |
Feb 01, 2024 | 36.29 | 36.57 | 35.81 | 36.57 | 123,587 | +0.56(+1.55%) |
Jan 31, 2024 | 36.75 | 37.07 | 36.01 | 36.01 | 128,327 | -0.90(-2.43%) |
Jan 30, 2024 | 37.04 | 37.08 | 36.81 | 36.91 | 108,127 | -0.25(-0.67%) |
Jan 29, 2024 | 36.69 | 37.16 | 36.52 | 37.16 | 83,994 | +0.58(+1.58%) |
Jan 26, 2024 | 36.65 | 36.89 | 36.50 | 36.58 | 132,506 | +0.04(+0.11%) |
Jan 25, 2024 | 36.69 | 36.83 | 36.27 | 36.54 | 214,504 | +0.27(+0.74%) |
Jan 24, 2024 | 36.98 | 37.00 | 36.23 | 36.27 | 73,874 | -0.29(-0.79%) |
Jan 23, 2024 | 36.96 | 37.02 | 36.44 | 36.56 | 100,626 | -0.14(-0.38%) |
Jan 22, 2024 | 36.30 | 36.80 | 36.30 | 36.70 | 96,167 | +0.73(+2.02%) |
Jan 19, 2024 | 35.73 | 36.00 | 35.37 | 35.97 | 161,340 | +0.44(+1.24%) |
Jan 18, 2024 | 35.56 | 35.56 | 35.11 | 35.53 | 97,042 | +0.22(+0.62%) |
Jan 17, 2024 | 35.08 | 35.36 | 35.00 | 35.31 | 208,834 | -0.27(-0.76%) |
Jan 16, 2024 | 35.71 | 35.79 | 35.41 | 35.58 | 138,534 | -0.39(-1.08%) |
Jan 12, 2024 | 36.37 | 36.56 | 35.88 | 35.97 | 113,472 | -0.08(-0.22%) |
Jan 11, 2024 | 36.15 | 36.16 | 35.58 | 36.05 | 224,019 | -0.18(-0.50%) |
Jan 10, 2024 | 36.16 | 36.27 | 35.88 | 36.23 | 96,696 | +0.08(+0.22%) |
Jan 09, 2024 | 36.15 | 36.28 | 35.94 | 36.15 | 91,975 | -0.38(-1.04%) |
Jan 08, 2024 | 35.96 | 36.53 | 35.84 | 36.53 | 124,635 | +0.54(+1.50%) |
Jan 05, 2024 | 35.87 | 36.35 | 35.62 | 35.99 | 143,498 | -0.03(-0.08%) |
Jan 04, 2024 | 36.05 | 36.32 | 36.02 | 36.02 | 163,081 | -0.11(-0.30%) |
Jan 03, 2024 | 36.65 | 36.70 | 36.09 | 36.13 | 279,380 | -0.94(-2.53%) |