Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.02 | 36.15 | 35.81 | 35.86 | 191,826 | +0.22(+0.60%) |
Mar 15, 2024 | 35.71 | 35.93 | 35.62 | 35.64 | 269,801 | -0.36(-1.00%) |
Mar 14, 2024 | 36.33 | 36.41 | 35.79 | 36.00 | 7,668,923 | -0.27(-0.74%) |
Mar 13, 2024 | 36.32 | 36.40 | 36.17 | 36.27 | 1,313,483 | -0.11(-0.30%) |
Mar 12, 2024 | 35.98 | 36.41 | 35.73 | 36.38 | 232,928 | +0.63(+1.76%) |
Mar 11, 2024 | 35.76 | 35.82 | 35.47 | 35.75 | 316,408 | -0.23(-0.64%) |
Mar 08, 2024 | 36.51 | 36.76 | 35.87 | 35.98 | 608,114 | -0.45(-1.23%) |
Mar 07, 2024 | 36.18 | 36.51 | 36.13 | 36.43 | 601,793 | +0.47(+1.31%) |
Mar 06, 2024 | 36.06 | 36.14 | 35.77 | 35.96 | 224,808 | +0.26(+0.73%) |
Mar 05, 2024 | 35.99 | 36.02 | 35.48 | 35.70 | 434,691 | -0.54(-1.49%) |
Mar 04, 2024 | 36.35 | 36.45 | 36.21 | 36.24 | 222,269 | +0.01(+0.03%) |
Mar 01, 2024 | 35.70 | 36.26 | 35.69 | 36.23 | 273,513 | +0.60(+1.68%) |
Feb 29, 2024 | 35.47 | 35.72 | 35.30 | 35.63 | 231,519 | +0.38(+1.08%) |
Feb 28, 2024 | 35.10 | 35.33 | 35.10 | 35.25 | 254,492 | -0.04(-0.11%) |
Feb 27, 2024 | 35.38 | 35.38 | 35.12 | 35.29 | 193,143 | +0.14(+0.40%) |
Feb 26, 2024 | 35.16 | 35.35 | 35.13 | 35.16 | 151,036 | +0.11(+0.31%) |
Feb 23, 2024 | 35.17 | 35.33 | 34.91 | 35.05 | 500,666 | -0.08(-0.23%) |
Feb 22, 2024 | 34.93 | 35.20 | 34.81 | 35.12 | 347,599 | +1.09(+3.20%) |
Feb 21, 2024 | 33.99 | 34.08 | 33.80 | 34.04 | 140,005 | -0.30(-0.87%) |
Feb 20, 2024 | 34.48 | 34.52 | 34.09 | 34.34 | 180,775 | -0.39(-1.12%) |
Feb 16, 2024 | 35.02 | 35.09 | 34.72 | 34.73 | 182,498 | -0.31(-0.88%) |
Feb 15, 2024 | 34.90 | 35.05 | 34.70 | 35.03 | 166,652 | +0.23(+0.66%) |
Feb 14, 2024 | 34.50 | 34.82 | 34.41 | 34.81 | 564,133 | +0.65(+1.90%) |
Feb 13, 2024 | 33.97 | 34.36 | 33.76 | 34.16 | 236,036 | -0.60(-1.73%) |
Feb 12, 2024 | 34.86 | 35.09 | 34.68 | 34.76 | 203,417 | -0.05(-0.14%) |
Feb 09, 2024 | 34.70 | 34.86 | 34.61 | 34.81 | 327,861 | +0.14(+0.40%) |
Feb 08, 2024 | 34.45 | 34.73 | 34.45 | 34.67 | 340,249 | +0.32(+0.93%) |
Feb 07, 2024 | 34.06 | 34.43 | 34.05 | 34.35 | 234,614 | +0.49(+1.45%) |
Feb 06, 2024 | 34.00 | 34.00 | 33.64 | 33.86 | 248,765 | -0.06(-0.18%) |
Feb 05, 2024 | 33.88 | 34.00 | 33.57 | 33.92 | 210,211 | -0.04(-0.12%) |
Feb 02, 2024 | 33.57 | 34.07 | 33.49 | 33.96 | 395,344 | +0.48(+1.43%) |
Feb 01, 2024 | 33.19 | 33.49 | 32.98 | 33.48 | 769,460 | +0.50(+1.52%) |
Jan 31, 2024 | 33.29 | 33.47 | 32.94 | 32.98 | 577,554 | -0.56(-1.67%) |
Jan 30, 2024 | 33.55 | 33.68 | 33.48 | 33.54 | 266,049 | -0.06(-0.18%) |
Jan 29, 2024 | 33.21 | 33.61 | 33.21 | 33.60 | 157,644 | +0.41(+1.24%) |
Jan 26, 2024 | 33.26 | 33.39 | 33.15 | 33.19 | 169,506 | -0.21(-0.63%) |
Jan 25, 2024 | 33.37 | 33.50 | 33.21 | 33.40 | 122,937 | +0.30(+0.91%) |
Jan 24, 2024 | 33.29 | 33.42 | 33.06 | 33.10 | 221,194 | +0.15(+0.46%) |
Jan 23, 2024 | 33.07 | 33.07 | 32.83 | 32.95 | 299,229 | -0.16(-0.48%) |
Jan 22, 2024 | 33.14 | 33.30 | 33.00 | 33.11 | 423,325 | +0.16(+0.49%) |
Jan 19, 2024 | 32.53 | 32.95 | 32.44 | 32.95 | 414,066 | +0.56(+1.73%) |
Jan 18, 2024 | 32.18 | 32.43 | 31.99 | 32.39 | 253,747 | +0.51(+1.60%) |
Jan 17, 2024 | 31.83 | 31.90 | 31.63 | 31.88 | 283,296 | -0.20(-0.62%) |
Jan 16, 2024 | 31.90 | 32.19 | 31.87 | 32.08 | 330,739 | +0.06(+0.19%) |
Jan 12, 2024 | 32.16 | 32.23 | 31.91 | 32.02 | 178,042 | -0.06(-0.19%) |
Jan 11, 2024 | 31.99 | 32.12 | 31.65 | 32.08 | 388,302 | +0.15(+0.47%) |
Jan 10, 2024 | 31.73 | 31.99 | 31.68 | 31.93 | 160,253 | +0.25(+0.79%) |
Jan 09, 2024 | 31.47 | 31.79 | 31.41 | 31.68 | 213,078 | -0.02(-0.06%) |
Jan 08, 2024 | 31.10 | 31.71 | 31.10 | 31.70 | 259,913 | +0.65(+2.09%) |
Jan 05, 2024 | 30.94 | 31.24 | 30.94 | 31.05 | 281,979 | +0.08(+0.26%) |
Jan 04, 2024 | 31.03 | 31.29 | 30.97 | 30.97 | 225,926 | -0.15(-0.48%) |
Jan 03, 2024 | 31.23 | 31.30 | 31.05 | 31.12 | 497,547 | -0.43(-1.36%) |