Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.61 | 37.63 | 37.49 | 37.50 | 26,154 | +0.10(+0.27%) |
Mar 27, 2024 | 37.39 | 37.50 | 37.32 | 37.40 | 257,020 | +0.04(+0.11%) |
Mar 26, 2024 | 37.34 | 37.40 | 37.30 | 37.36 | 12,642 | +0.07(+0.19%) |
Mar 25, 2024 | 37.27 | 37.39 | 37.27 | 37.29 | 14,226 | +0.21(+0.57%) |
Mar 22, 2024 | 37.40 | 37.40 | 37.08 | 37.08 | 21,615 | -0.15(-0.40%) |
Mar 21, 2024 | 37.31 | 37.38 | 37.23 | 37.23 | 9,289 | +0.11(+0.30%) |
Mar 20, 2024 | 37.12 | 37.27 | 37.00 | 37.12 | 8,271 | +0.10(+0.27%) |
Mar 19, 2024 | 37.06 | 37.10 | 36.97 | 37.02 | 36,008 | -0.08(-0.22%) |
Mar 18, 2024 | 37.08 | 37.18 | 37.04 | 37.10 | 21,837 | +0.17(+0.46%) |
Mar 15, 2024 | 36.98 | 37.02 | 36.91 | 36.93 | 140,856 | -0.06(-0.16%) |
Mar 14, 2024 | 37.17 | 37.17 | 36.82 | 36.99 | 19,957 | -0.00(-0.01%) |
Mar 13, 2024 | 36.98 | 37.07 | 36.92 | 36.99 | 21,075 | +0.22(+0.60%) |
Mar 12, 2024 | 36.70 | 36.81 | 36.67 | 36.77 | 26,429 | +0.14(+0.38%) |
Mar 11, 2024 | 36.73 | 36.74 | 36.59 | 36.63 | 131,579 | -0.14(-0.38%) |
Mar 08, 2024 | 36.90 | 36.99 | 36.70 | 36.77 | 23,492 | -0.14(-0.38%) |
Mar 07, 2024 | 36.87 | 36.95 | 36.77 | 36.91 | 30,885 | +0.12(+0.33%) |
Mar 06, 2024 | 36.70 | 36.93 | 36.70 | 36.79 | 21,699 | +0.38(+1.04%) |
Mar 05, 2024 | 36.68 | 36.79 | 36.41 | 36.41 | 22,969 | -0.25(-0.68%) |
Mar 04, 2024 | 36.71 | 36.74 | 36.64 | 36.66 | 23,015 | -0.11(-0.29%) |
Mar 01, 2024 | 36.67 | 36.85 | 36.58 | 36.77 | 16,412 | +0.37(+1.00%) |
Feb 29, 2024 | 36.43 | 36.48 | 36.35 | 36.40 | 24,424 | +0.12(+0.33%) |
Feb 28, 2024 | 36.32 | 36.45 | 36.23 | 36.28 | 21,189 | -0.06(-0.17%) |
Feb 27, 2024 | 36.38 | 36.49 | 36.34 | 36.34 | 15,382 | -0.13(-0.36%) |
Feb 26, 2024 | 36.40 | 36.49 | 36.37 | 36.47 | 18,423 | +0.10(+0.27%) |
Feb 23, 2024 | 36.28 | 36.41 | 36.28 | 36.37 | 12,319 | +0.11(+0.30%) |
Feb 22, 2024 | 36.20 | 36.35 | 36.20 | 36.26 | 25,457 | +0.24(+0.67%) |
Feb 21, 2024 | 35.81 | 36.04 | 35.81 | 36.02 | 18,987 | -0.02(-0.06%) |
Feb 20, 2024 | 36.21 | 36.27 | 36.01 | 36.04 | 58,810 | -0.27(-0.73%) |
Feb 16, 2024 | 36.27 | 36.39 | 36.19 | 36.31 | 32,271 | -0.05(-0.14%) |
Feb 15, 2024 | 36.03 | 36.40 | 36.03 | 36.36 | 24,377 | +0.39(+1.07%) |
Feb 14, 2024 | 35.81 | 36.11 | 35.81 | 35.97 | 16,397 | +0.25(+0.71%) |
Feb 13, 2024 | 35.75 | 35.89 | 35.66 | 35.72 | 36,299 | -0.32(-0.90%) |
Feb 12, 2024 | 35.91 | 36.08 | 35.88 | 36.04 | 11,150 | +0.26(+0.72%) |
Feb 09, 2024 | 35.71 | 35.92 | 35.71 | 35.78 | 39,246 | +0.09(+0.26%) |
Feb 08, 2024 | 35.59 | 35.70 | 35.50 | 35.69 | 35,607 | +0.31(+0.88%) |
Feb 07, 2024 | 35.33 | 35.49 | 35.33 | 35.38 | 11,311 | +0.20(+0.56%) |
Feb 06, 2024 | 35.18 | 35.22 | 35.13 | 35.18 | 15,236 | +0.11(+0.32%) |
Feb 05, 2024 | 35.09 | 35.25 | 35.05 | 35.07 | 22,210 | -0.16(-0.45%) |
Feb 02, 2024 | 35.08 | 35.25 | 35.03 | 35.23 | 36,258 | +0.19(+0.54%) |
Feb 01, 2024 | 34.90 | 35.15 | 34.87 | 35.04 | 25,352 | +0.18(+0.52%) |
Jan 31, 2024 | 35.07 | 35.09 | 34.86 | 34.86 | 130,578 | -0.14(-0.40%) |
Jan 30, 2024 | 35.05 | 35.08 | 34.92 | 35.00 | 242,297 | -0.10(-0.28%) |
Jan 29, 2024 | 34.84 | 35.11 | 34.84 | 35.10 | 63,781 | +0.31(+0.89%) |
Jan 26, 2024 | 34.93 | 34.96 | 34.79 | 34.79 | 10,922 | +0.11(+0.32%) |
Jan 25, 2024 | 34.73 | 34.82 | 34.68 | 34.68 | 12,031 | -0.06(-0.17%) |
Jan 24, 2024 | 34.90 | 34.96 | 34.74 | 34.74 | 29,185 | -0.12(-0.33%) |
Jan 23, 2024 | 34.81 | 34.87 | 34.72 | 34.86 | 25,248 | -0.06(-0.18%) |
Jan 22, 2024 | 35.04 | 35.04 | 34.82 | 34.92 | 16,231 | -0.06(-0.17%) |
Jan 19, 2024 | 34.63 | 34.98 | 34.63 | 34.98 | 23,240 | +0.14(+0.40%) |
Jan 18, 2024 | 34.81 | 34.84 | 34.66 | 34.84 | 19,485 | +0.17(+0.49%) |
Jan 17, 2024 | 34.81 | 34.81 | 34.63 | 34.67 | 57,027 | -0.21(-0.60%) |
Jan 16, 2024 | 34.82 | 34.91 | 34.66 | 34.88 | 49,122 | -0.08(-0.21%) |
Jan 12, 2024 | 35.08 | 35.08 | 34.93 | 34.95 | 12,071 | -0.03(-0.07%) |
Jan 11, 2024 | 34.95 | 35.04 | 34.81 | 34.98 | 49,246 | -0.06(-0.17%) |
Jan 10, 2024 | 34.83 | 35.14 | 34.83 | 35.04 | 18,454 | +0.12(+0.35%) |
Jan 09, 2024 | 34.96 | 34.97 | 34.85 | 34.92 | 50,249 | -0.15(-0.43%) |
Jan 08, 2024 | 34.95 | 35.10 | 34.92 | 35.07 | 49,781 | +0.34(+0.98%) |
Jan 05, 2024 | 34.80 | 34.89 | 34.73 | 34.73 | 51,582 | -0.04(-0.11%) |
Jan 04, 2024 | 34.81 | 34.90 | 34.71 | 34.77 | 30,016 | +0.15(+0.43%) |
Jan 03, 2024 | 34.90 | 34.90 | 34.60 | 34.62 | 23,854 | -0.42(-1.20%) |