Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.88 | 37.89 | 37.89 | 37.82 | 144,716 | -0.02(-0.05%) |
Mar 27, 2024 | 37.89 | 37.89 | 37.61 | 37.84 | 116,525 | +0.18(+0.48%) |
Mar 26, 2024 | 37.91 | 37.95 | 37.63 | 37.66 | 140,611 | -0.16(-0.43%) |
Mar 25, 2024 | 37.90 | 37.91 | 37.75 | 37.82 | 154,603 | -0.17(-0.45%) |
Mar 22, 2024 | 37.93 | 38.03 | 37.83 | 37.99 | 81,022 | +0.09(+0.24%) |
Mar 21, 2024 | 38.08 | 38.08 | 37.87 | 37.90 | 104,036 | +0.13(+0.34%) |
Mar 20, 2024 | 37.49 | 37.77 | 37.35 | 37.77 | 123,113 | +0.30(+0.80%) |
Mar 19, 2024 | 37.17 | 37.47 | 36.99 | 37.47 | 71,728 | +0.24(+0.64%) |
Mar 18, 2024 | 37.39 | 37.51 | 37.21 | 37.23 | 134,619 | +0.29(+0.78%) |
Mar 15, 2024 | 36.99 | 37.07 | 36.81 | 36.94 | 71,748 | -0.33(-0.88%) |
Mar 14, 2024 | 37.40 | 37.46 | 37.07 | 37.27 | 76,909 | -0.06(-0.16%) |
Mar 13, 2024 | 37.49 | 37.49 | 37.22 | 37.33 | 119,231 | -0.17(-0.45%) |
Mar 12, 2024 | 37.15 | 37.50 | 36.90 | 37.50 | 82,636 | +0.60(+1.62%) |
Mar 11, 2024 | 37.01 | 37.01 | 36.76 | 36.90 | 233,052 | -0.15(-0.40%) |
Mar 08, 2024 | 37.47 | 37.72 | 36.99 | 37.05 | 67,016 | -0.34(-0.91%) |
Mar 07, 2024 | 37.11 | 37.44 | 37.06 | 37.39 | 79,957 | +0.51(+1.38%) |
Mar 06, 2024 | 36.99 | 37.04 | 36.72 | 36.88 | 109,536 | +0.22(+0.60%) |
Mar 05, 2024 | 37.05 | 37.05 | 36.47 | 36.66 | 125,299 | -0.55(-1.47%) |
Mar 04, 2024 | 37.31 | 37.34 | 37.17 | 37.21 | 147,698 | -0.06(-0.16%) |
Mar 01, 2024 | 36.92 | 37.35 | 36.92 | 37.27 | 96,921 | +0.40(+1.08%) |
Feb 29, 2024 | 36.83 | 36.93 | 36.57 | 36.87 | 90,850 | +0.24(+0.65%) |
Feb 28, 2024 | 36.65 | 36.68 | 36.54 | 36.63 | 148,454 | -0.11(-0.30%) |
Feb 27, 2024 | 36.73 | 36.74 | 36.55 | 36.74 | 100,144 | +0.06(+0.16%) |
Feb 26, 2024 | 36.85 | 36.85 | 36.66 | 36.68 | 146,094 | -0.09(-0.26%) |
Feb 23, 2024 | 37.03 | 37.09 | 36.76 | 36.78 | 90,671 | -0.10(-0.27%) |
Feb 22, 2024 | 36.52 | 36.91 | 36.48 | 36.88 | 83,413 | +0.97(+2.69%) |
Feb 21, 2024 | 35.70 | 35.91 | 35.59 | 35.91 | 123,261 | +0.08(+0.22%) |
Feb 20, 2024 | 35.97 | 35.99 | 35.60 | 35.83 | 159,394 | -0.25(-0.69%) |
Feb 16, 2024 | 36.38 | 36.38 | 36.06 | 36.08 | 52,734 | -0.25(-0.69%) |
Feb 15, 2024 | 36.23 | 36.33 | 36.09 | 36.33 | 104,058 | +0.11(+0.30%) |
Feb 14, 2024 | 36.06 | 36.24 | 35.88 | 36.22 | 95,170 | +0.32(+0.89%) |
Feb 13, 2024 | 35.89 | 36.04 | 35.63 | 35.90 | 168,157 | -0.50(-1.37%) |
Feb 12, 2024 | 36.58 | 36.64 | 36.35 | 36.40 | 124,126 | -0.13(-0.35%) |
Feb 09, 2024 | 36.32 | 36.53 | 36.29 | 36.53 | 53,222 | +0.28(+0.77%) |
Feb 08, 2024 | 36.21 | 36.26 | 36.16 | 36.25 | 74,558 | +0.07(+0.19%) |
Feb 07, 2024 | 35.99 | 36.18 | 35.93 | 36.18 | 107,568 | +0.40(+1.11%) |
Feb 06, 2024 | 35.85 | 35.85 | 35.61 | 35.78 | 96,399 | +0.07(+0.20%) |
Feb 05, 2024 | 35.77 | 35.81 | 35.50 | 35.71 | 149,169 | +0.00(+0.00%) |
Feb 02, 2024 | 35.23 | 35.80 | 35.21 | 35.71 | 54,942 | +0.50(+1.42%) |
Feb 01, 2024 | 34.90 | 35.21 | 34.88 | 35.21 | 66,373 | +0.49(+1.41%) |
Jan 31, 2024 | 35.20 | 35.20 | 34.70 | 34.72 | 147,464 | -0.75(-2.11%) |
Jan 30, 2024 | 35.57 | 35.57 | 35.40 | 35.47 | 93,692 | -0.12(-0.34%) |
Jan 29, 2024 | 35.29 | 35.59 | 35.24 | 35.59 | 158,292 | +0.39(+1.10%) |
Jan 26, 2024 | 35.36 | 35.37 | 35.16 | 35.20 | 52,702 | -0.11(-0.32%) |
Jan 25, 2024 | 35.38 | 35.42 | 35.17 | 35.32 | 96,627 | +0.09(+0.25%) |
Jan 24, 2024 | 35.30 | 35.47 | 35.17 | 35.23 | 128,923 | +0.11(+0.31%) |
Jan 23, 2024 | 35.10 | 35.15 | 34.99 | 35.12 | 62,982 | +0.11(+0.31%) |
Jan 22, 2024 | 35.07 | 35.19 | 35.00 | 35.01 | 95,221 | +0.03(+0.09%) |
Jan 19, 2024 | 34.61 | 34.98 | 34.52 | 34.98 | 79,241 | +0.51(+1.47%) |
Jan 18, 2024 | 34.26 | 34.49 | 34.17 | 34.47 | 80,414 | +0.43(+1.26%) |
Jan 17, 2024 | 34.05 | 34.05 | 33.81 | 34.04 | 111,391 | -0.15(-0.44%) |
Jan 16, 2024 | 34.20 | 34.35 | 34.06 | 34.19 | 137,174 | -0.09(-0.26%) |
Jan 12, 2024 | 34.28 | 34.34 | 34.14 | 34.28 | 48,189 | +0.08(+0.23%) |
Jan 11, 2024 | 34.29 | 34.34 | 33.85 | 34.20 | 107,517 | +0.01(+0.03%) |
Jan 10, 2024 | 33.95 | 34.24 | 33.95 | 34.19 | 99,551 | +0.31(+0.91%) |
Jan 09, 2024 | 33.74 | 33.99 | 33.70 | 33.88 | 75,737 | -0.02(-0.06%) |
Jan 08, 2024 | 33.35 | 33.91 | 33.34 | 33.90 | 151,465 | +0.63(+1.89%) |
Jan 05, 2024 | 33.26 | 33.48 | 33.15 | 33.27 | 112,390 | +0.00(+0.00%) |
Jan 04, 2024 | 33.29 | 33.52 | 33.26 | 33.27 | 107,618 | -0.09(-0.27%) |
Jan 03, 2024 | 33.50 | 33.54 | 33.34 | 33.36 | 135,034 | -0.34(-1.01%) |