Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.56 | 38.64 | 38.64 | 38.57 | 335,508 | +0.07(+0.18%) |
Mar 27, 2024 | 38.25 | 38.52 | 38.25 | 38.50 | 253,158 | +0.44(+1.15%) |
Mar 26, 2024 | 38.19 | 38.19 | 38.06 | 38.06 | 231,931 | -0.03(-0.09%) |
Mar 25, 2024 | 38.17 | 38.27 | 38.10 | 38.10 | 252,755 | -0.14(-0.36%) |
Mar 22, 2024 | 38.48 | 38.52 | 38.23 | 38.23 | 738,608 | -0.27(-0.69%) |
Mar 21, 2024 | 38.40 | 38.52 | 38.31 | 38.50 | 294,045 | +0.22(+0.57%) |
Mar 20, 2024 | 37.96 | 38.28 | 37.91 | 38.28 | 204,992 | +0.29(+0.75%) |
Mar 19, 2024 | 37.79 | 38.04 | 37.76 | 38.00 | 307,892 | +0.19(+0.50%) |
Mar 18, 2024 | 37.81 | 37.88 | 37.75 | 37.81 | 233,394 | +0.07(+0.18%) |
Mar 15, 2024 | 37.73 | 37.84 | 37.66 | 37.74 | 174,337 | -0.13(-0.34%) |
Mar 14, 2024 | 37.95 | 37.96 | 37.67 | 37.87 | 207,166 | +0.03(+0.08%) |
Mar 13, 2024 | 37.81 | 37.95 | 37.77 | 37.84 | 368,485 | +0.03(+0.08%) |
Mar 12, 2024 | 37.58 | 37.81 | 37.49 | 37.81 | 182,810 | +0.29(+0.76%) |
Mar 11, 2024 | 37.37 | 37.55 | 37.26 | 37.52 | 172,856 | +0.09(+0.24%) |
Mar 08, 2024 | 37.44 | 37.51 | 37.35 | 37.43 | 321,646 | +0.06(+0.16%) |
Mar 07, 2024 | 37.44 | 37.53 | 37.37 | 37.37 | 315,195 | +0.11(+0.29%) |
Mar 06, 2024 | 37.34 | 37.47 | 37.22 | 37.27 | 413,211 | +0.04(+0.11%) |
Mar 05, 2024 | 37.37 | 37.43 | 37.08 | 37.23 | 262,721 | -0.15(-0.40%) |
Mar 04, 2024 | 37.31 | 37.46 | 37.28 | 37.37 | 251,425 | -0.03(-0.08%) |
Mar 01, 2024 | 37.27 | 37.45 | 37.21 | 37.40 | 399,808 | +0.09(+0.24%) |
Feb 29, 2024 | 37.41 | 37.41 | 37.20 | 37.32 | 279,917 | +0.04(+0.11%) |
Feb 28, 2024 | 37.17 | 37.30 | 37.16 | 37.28 | 380,489 | +0.00(+0.00%) |
Feb 27, 2024 | 37.38 | 37.38 | 37.20 | 37.28 | 211,275 | -0.12(-0.31%) |
Feb 26, 2024 | 37.50 | 37.50 | 37.32 | 37.39 | 218,194 | -0.07(-0.18%) |
Feb 23, 2024 | 37.35 | 37.55 | 37.35 | 37.46 | 244,831 | +0.11(+0.29%) |
Feb 22, 2024 | 37.09 | 37.41 | 37.09 | 37.35 | 308,049 | +0.37(+1.01%) |
Feb 21, 2024 | 36.79 | 37.01 | 36.77 | 36.98 | 171,709 | +0.15(+0.40%) |
Feb 20, 2024 | 36.85 | 37.00 | 36.78 | 36.83 | 364,354 | -0.10(-0.27%) |
Feb 16, 2024 | 36.88 | 37.07 | 36.85 | 36.93 | 493,772 | +0.04(+0.11%) |
Feb 15, 2024 | 36.63 | 36.93 | 36.63 | 36.89 | 280,152 | +0.21(+0.56%) |
Feb 14, 2024 | 36.67 | 36.68 | 36.46 | 36.68 | 584,515 | +0.19(+0.51%) |
Feb 13, 2024 | 36.67 | 36.72 | 36.32 | 36.50 | 236,449 | -0.37(-1.01%) |
Feb 12, 2024 | 36.83 | 36.99 | 36.77 | 36.87 | 221,675 | +0.06(+0.16%) |
Feb 09, 2024 | 36.88 | 36.89 | 36.74 | 36.81 | 470,088 | -0.12(-0.32%) |
Feb 08, 2024 | 36.96 | 36.97 | 36.82 | 36.93 | 206,842 | -0.01(-0.03%) |
Feb 07, 2024 | 36.82 | 36.96 | 36.82 | 36.94 | 280,750 | +0.19(+0.51%) |
Feb 06, 2024 | 36.73 | 36.80 | 36.67 | 36.75 | 263,938 | +0.09(+0.24%) |
Feb 05, 2024 | 36.84 | 36.88 | 36.54 | 36.66 | 283,135 | -0.25(-0.67%) |
Feb 02, 2024 | 36.73 | 37.00 | 36.64 | 36.91 | 243,633 | +0.11(+0.29%) |
Feb 01, 2024 | 36.46 | 36.80 | 36.42 | 36.80 | 356,099 | +0.38(+1.05%) |
Jan 31, 2024 | 36.76 | 36.82 | 36.41 | 36.42 | 274,597 | -0.32(-0.88%) |
Jan 30, 2024 | 36.54 | 36.75 | 36.54 | 36.74 | 273,318 | +0.19(+0.51%) |
Jan 29, 2024 | 36.43 | 36.61 | 36.37 | 36.56 | 195,020 | +0.12(+0.32%) |
Jan 26, 2024 | 36.40 | 36.51 | 36.36 | 36.44 | 232,029 | +0.03(+0.08%) |
Jan 25, 2024 | 36.32 | 36.48 | 36.25 | 36.41 | 360,959 | +0.25(+0.68%) |
Jan 24, 2024 | 36.34 | 36.36 | 36.16 | 36.16 | 282,701 | -0.02(-0.05%) |
Jan 23, 2024 | 36.11 | 36.24 | 36.10 | 36.18 | 296,377 | +0.09(+0.24%) |
Jan 22, 2024 | 36.03 | 36.13 | 35.99 | 36.10 | 276,117 | +0.06(+0.16%) |
Jan 19, 2024 | 35.86 | 36.07 | 35.70 | 36.04 | 844,582 | +0.30(+0.85%) |
Jan 18, 2024 | 35.66 | 35.81 | 35.52 | 35.73 | 323,592 | +0.08(+0.22%) |
Jan 17, 2024 | 35.59 | 35.73 | 35.52 | 35.66 | 272,165 | -0.09(-0.25%) |
Jan 16, 2024 | 35.79 | 35.92 | 35.64 | 35.74 | 278,367 | -0.17(-0.46%) |
Jan 12, 2024 | 35.97 | 36.06 | 35.81 | 35.91 | 179,840 | -0.03(-0.08%) |
Jan 11, 2024 | 35.88 | 36.01 | 35.67 | 35.94 | 319,267 | +0.04(+0.11%) |
Jan 10, 2024 | 35.77 | 35.95 | 35.76 | 35.90 | 297,404 | +0.14(+0.38%) |
Jan 09, 2024 | 35.75 | 35.78 | 35.66 | 35.76 | 243,935 | -0.13(-0.35%) |
Jan 08, 2024 | 35.64 | 35.93 | 35.59 | 35.89 | 300,371 | +0.19(+0.52%) |
Jan 05, 2024 | 35.71 | 35.86 | 35.61 | 35.70 | 331,995 | -0.11(-0.30%) |
Jan 04, 2024 | 35.84 | 36.00 | 35.73 | 35.81 | 197,629 | +0.07(+0.19%) |
Jan 03, 2024 | 35.87 | 35.87 | 35.70 | 35.74 | 206,416 | -0.18(-0.49%) |