Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.32 | 37.47 | 37.47 | 37.45 | 63,789 | +0.19(+0.51%) |
Mar 27, 2024 | 36.83 | 37.27 | 36.83 | 37.26 | 173,220 | +0.64(+1.75%) |
Mar 26, 2024 | 36.75 | 36.82 | 36.62 | 36.62 | 3,889,125 | -0.10(-0.27%) |
Mar 25, 2024 | 36.76 | 36.86 | 36.69 | 36.72 | 49,610 | -0.01(-0.03%) |
Mar 22, 2024 | 36.93 | 36.99 | 36.70 | 36.73 | 57,906 | -0.23(-0.62%) |
Mar 21, 2024 | 36.85 | 37.02 | 36.83 | 36.96 | 48,578 | +0.07(+0.19%) |
Mar 20, 2024 | 36.54 | 36.92 | 36.49 | 36.89 | 46,242 | +0.32(+0.88%) |
Mar 19, 2024 | 36.32 | 36.64 | 36.32 | 36.57 | 57,352 | +0.18(+0.49%) |
Mar 18, 2024 | 36.61 | 36.62 | 36.37 | 36.39 | 102,402 | -0.20(-0.55%) |
Mar 15, 2024 | 36.40 | 36.63 | 36.40 | 36.59 | 59,298 | +0.13(+0.36%) |
Mar 14, 2024 | 36.77 | 36.78 | 36.27 | 36.46 | 42,296 | -0.36(-0.98%) |
Mar 13, 2024 | 36.74 | 36.96 | 36.72 | 36.82 | 46,182 | +0.04(+0.11%) |
Mar 12, 2024 | 36.75 | 36.84 | 36.64 | 36.78 | 49,018 | -0.03(-0.08%) |
Mar 11, 2024 | 36.81 | 36.88 | 36.64 | 36.81 | 50,511 | +0.01(+0.03%) |
Mar 08, 2024 | 36.95 | 37.06 | 36.75 | 36.80 | 160,497 | -0.02(-0.05%) |
Mar 07, 2024 | 36.77 | 36.88 | 36.77 | 36.82 | 46,023 | +0.19(+0.52%) |
Mar 06, 2024 | 36.72 | 36.77 | 36.56 | 36.63 | 60,719 | +0.12(+0.33%) |
Mar 05, 2024 | 36.59 | 36.84 | 36.42 | 36.51 | 45,891 | -0.20(-0.54%) |
Mar 04, 2024 | 36.69 | 36.83 | 36.66 | 36.71 | 69,293 | +0.16(+0.44%) |
Mar 01, 2024 | 36.51 | 36.59 | 36.36 | 36.55 | 56,877 | +0.03(+0.08%) |
Feb 29, 2024 | 36.65 | 36.73 | 36.37 | 36.52 | 94,991 | +0.05(+0.14%) |
Feb 28, 2024 | 36.44 | 36.63 | 36.44 | 36.47 | 49,148 | -0.11(-0.30%) |
Feb 27, 2024 | 36.55 | 36.59 | 36.47 | 36.58 | 51,974 | +0.09(+0.25%) |
Feb 26, 2024 | 36.48 | 36.55 | 36.39 | 36.49 | 51,146 | -0.03(-0.08%) |
Feb 23, 2024 | 36.27 | 36.54 | 36.27 | 36.52 | 56,329 | +0.27(+0.74%) |
Feb 22, 2024 | 36.12 | 36.25 | 35.92 | 36.25 | 58,879 | +0.16(+0.44%) |
Feb 21, 2024 | 35.97 | 36.12 | 35.90 | 36.09 | 68,003 | +0.06(+0.17%) |
Feb 20, 2024 | 36.05 | 36.26 | 35.99 | 36.03 | 77,343 | -0.18(-0.50%) |
Feb 16, 2024 | 36.24 | 36.42 | 36.15 | 36.21 | 46,012 | -0.17(-0.47%) |
Feb 15, 2024 | 35.92 | 36.41 | 35.90 | 36.38 | 55,142 | +0.59(+1.65%) |
Feb 14, 2024 | 35.58 | 35.88 | 35.47 | 35.79 | 56,400 | +0.37(+1.04%) |
Feb 13, 2024 | 35.61 | 35.76 | 35.21 | 35.42 | 69,829 | -0.82(-2.26%) |
Feb 12, 2024 | 35.84 | 36.28 | 35.84 | 36.24 | 47,072 | +0.35(+0.98%) |
Feb 09, 2024 | 35.56 | 35.89 | 35.48 | 35.89 | 52,072 | +0.37(+1.04%) |
Feb 08, 2024 | 35.21 | 35.52 | 35.21 | 35.52 | 48,940 | +0.30(+0.84%) |
Feb 07, 2024 | 35.32 | 35.37 | 35.16 | 35.23 | 55,557 | -0.09(-0.24%) |
Feb 06, 2024 | 35.16 | 35.38 | 35.16 | 35.31 | 56,563 | +0.15(+0.43%) |
Feb 05, 2024 | 35.30 | 35.34 | 35.04 | 35.16 | 38,589 | -0.37(-1.04%) |
Feb 02, 2024 | 35.51 | 35.66 | 35.31 | 35.53 | 40,333 | -0.18(-0.50%) |
Feb 01, 2024 | 35.50 | 35.74 | 35.26 | 35.71 | 36,728 | +0.26(+0.73%) |
Jan 31, 2024 | 35.80 | 35.93 | 35.41 | 35.45 | 52,284 | -0.37(-1.04%) |
Jan 30, 2024 | 35.72 | 35.87 | 35.67 | 35.82 | 84,247 | -0.02(-0.05%) |
Jan 29, 2024 | 35.59 | 35.84 | 35.50 | 35.84 | 44,250 | +0.26(+0.73%) |
Jan 26, 2024 | 35.63 | 35.77 | 35.53 | 35.58 | 74,968 | +0.00(+0.00%) |
Jan 25, 2024 | 35.70 | 35.76 | 35.36 | 35.58 | 44,081 | +0.09(+0.25%) |
Jan 24, 2024 | 35.93 | 35.94 | 35.48 | 35.49 | 76,534 | -0.23(-0.64%) |
Jan 23, 2024 | 35.95 | 36.02 | 35.66 | 35.72 | 72,881 | -0.11(-0.31%) |
Jan 22, 2024 | 35.49 | 35.83 | 35.49 | 35.83 | 65,569 | +0.45(+1.27%) |
Jan 19, 2024 | 35.36 | 35.40 | 35.08 | 35.38 | 48,736 | +0.14(+0.40%) |
Jan 18, 2024 | 35.14 | 35.25 | 34.94 | 35.24 | 63,143 | +0.13(+0.37%) |
Jan 17, 2024 | 34.97 | 35.26 | 34.97 | 35.11 | 139,467 | -0.12(-0.34%) |
Jan 16, 2024 | 35.21 | 35.31 | 35.11 | 35.23 | 64,940 | -0.14(-0.40%) |
Jan 12, 2024 | 35.37 | 35.51 | 35.25 | 35.37 | 52,753 | +0.14(+0.40%) |
Jan 11, 2024 | 35.19 | 35.23 | 34.92 | 35.23 | 74,880 | -0.08(-0.23%) |
Jan 10, 2024 | 35.22 | 35.32 | 35.16 | 35.31 | 55,076 | +0.04(+0.11%) |
Jan 09, 2024 | 35.24 | 35.30 | 35.09 | 35.27 | 53,479 | -0.21(-0.59%) |
Jan 08, 2024 | 35.06 | 35.48 | 35.05 | 35.48 | 61,638 | +0.31(+0.88%) |
Jan 05, 2024 | 35.23 | 35.43 | 35.11 | 35.17 | 56,842 | -0.17(-0.48%) |
Jan 04, 2024 | 35.33 | 35.51 | 35.31 | 35.34 | 50,757 | +0.00(+0.00%) |
Jan 03, 2024 | 35.53 | 35.66 | 35.31 | 35.34 | 84,124 | -0.38(-1.06%) |