Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.72 | 37.80 | 37.66 | 37.76 | 6,214 | +0.27(+0.72%) |
Mar 27, 2024 | 37.45 | 37.55 | 37.45 | 37.49 | 3,503 | +0.30(+0.81%) |
Mar 26, 2024 | 37.33 | 37.33 | 37.12 | 37.19 | 689 | +0.24(+0.66%) |
Mar 25, 2024 | 37.09 | 37.09 | 36.95 | 36.95 | 255 | -0.02(-0.05%) |
Mar 22, 2024 | 37.06 | 37.06 | 36.97 | 36.97 | 593 | -0.19(-0.52%) |
Mar 21, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 7,357 | +0.32(+0.86%) |
Mar 20, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 101 | +0.51(+1.39%) |
Mar 19, 2024 | 36.29 | 36.49 | 36.22 | 36.34 | 6,662 | +0.04(+0.10%) |
Mar 18, 2024 | 36.37 | 36.37 | 36.30 | 36.30 | 215 | -0.26(-0.71%) |
Mar 15, 2024 | 36.52 | 36.56 | 36.48 | 36.56 | 18,291 | +0.24(+0.66%) |
Mar 14, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 156 | -0.43(-1.17%) |
Mar 13, 2024 | 36.91 | 36.96 | 36.61 | 36.75 | 5,575 | +0.01(+0.03%) |
Mar 12, 2024 | 36.76 | 36.87 | 36.65 | 36.74 | 510 | +0.00(+0.00%) |
Mar 11, 2024 | 36.59 | 36.76 | 36.40 | 36.74 | 41,131 | +0.18(+0.48%) |
Mar 08, 2024 | 36.62 | 36.62 | 36.49 | 36.56 | 433 | +0.10(+0.28%) |
Mar 07, 2024 | 36.32 | 36.70 | 36.32 | 36.46 | 7,128 | +0.42(+1.16%) |
Mar 06, 2024 | 36.13 | 36.27 | 36.01 | 36.04 | 1,450 | +0.26(+0.72%) |
Mar 05, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 120 | -0.17(-0.47%) |
Mar 04, 2024 | 35.82 | 35.95 | 35.71 | 35.95 | 1,380 | +0.03(+0.08%) |
Mar 01, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 163 | +0.15(+0.42%) |
Feb 29, 2024 | 35.59 | 35.77 | 35.59 | 35.77 | 373 | +0.32(+0.89%) |
Feb 28, 2024 | 35.53 | 35.53 | 35.40 | 35.46 | 563 | -0.29(-0.80%) |
Feb 27, 2024 | 35.71 | 35.74 | 35.71 | 35.74 | 262 | +0.09(+0.25%) |
Feb 26, 2024 | 35.59 | 35.76 | 35.56 | 35.65 | 1,252 | -0.16(-0.46%) |
Feb 23, 2024 | 35.69 | 35.88 | 35.69 | 35.82 | 1,130 | +0.02(+0.04%) |
Feb 22, 2024 | 35.78 | 35.93 | 35.51 | 35.80 | 1,987 | +0.31(+0.87%) |
Feb 21, 2024 | 35.52 | 35.52 | 35.44 | 35.49 | 687 | -0.05(-0.13%) |
Feb 20, 2024 | 35.60 | 35.69 | 35.41 | 35.54 | 3,159 | +0.11(+0.30%) |
Feb 16, 2024 | 35.56 | 35.56 | 35.43 | 35.43 | 233 | +0.26(+0.74%) |
Feb 15, 2024 | 35.15 | 35.28 | 35.06 | 35.17 | 1,848 | +0.36(+1.02%) |
Feb 14, 2024 | 34.81 | 34.82 | 34.60 | 34.82 | 2,039 | +0.61(+1.78%) |
Feb 13, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 75 | -0.69(-1.98%) |
Feb 12, 2024 | 34.76 | 35.14 | 34.76 | 34.90 | 2,169 | +0.09(+0.26%) |
Feb 09, 2024 | 34.93 | 34.93 | 34.62 | 34.81 | 1,465 | -0.17(-0.48%) |
Feb 08, 2024 | 34.86 | 34.98 | 34.79 | 34.98 | 2,487 | +0.09(+0.26%) |
Feb 07, 2024 | 35.18 | 35.18 | 34.80 | 34.89 | 34,962 | -0.27(-0.76%) |
Feb 06, 2024 | 35.20 | 35.20 | 34.98 | 35.16 | 3,321 | +0.57(+1.64%) |
Feb 05, 2024 | 34.69 | 34.69 | 34.59 | 34.59 | 637 | -0.68(-1.92%) |
Feb 02, 2024 | 35.38 | 35.38 | 35.07 | 35.27 | 2,061 | -0.39(-1.10%) |
Feb 01, 2024 | 35.60 | 35.76 | 35.56 | 35.66 | 9,222 | +0.37(+1.05%) |
Jan 31, 2024 | 35.91 | 35.91 | 35.29 | 35.29 | 1,232 | -0.52(-1.44%) |
Jan 30, 2024 | 35.79 | 35.80 | 35.79 | 35.80 | 609 | -0.12(-0.32%) |
Jan 29, 2024 | 35.96 | 35.96 | 35.92 | 35.92 | 1,249 | +0.16(+0.45%) |
Jan 26, 2024 | 35.73 | 35.76 | 35.72 | 35.76 | 825 | +0.22(+0.61%) |
Jan 25, 2024 | 35.48 | 35.54 | 35.48 | 35.54 | 355 | +0.24(+0.67%) |
Jan 24, 2024 | 35.64 | 35.64 | 35.30 | 35.30 | 620 | +0.19(+0.54%) |
Jan 23, 2024 | 35.04 | 35.14 | 35.04 | 35.11 | 4,659 | +0.04(+0.12%) |
Jan 22, 2024 | 35.15 | 35.15 | 35.06 | 35.07 | 767 | +0.10(+0.30%) |
Jan 19, 2024 | 34.59 | 34.97 | 34.59 | 34.97 | 1,184,200 | +0.01(+0.03%) |
Jan 18, 2024 | 34.61 | 35.06 | 34.60 | 34.96 | 23,743 | +0.24(+0.69%) |
Jan 17, 2024 | 34.41 | 34.77 | 33.96 | 34.72 | 99,507 | -0.06(-0.17%) |
Jan 16, 2024 | 34.96 | 34.96 | 34.78 | 34.78 | 1,128 | -0.71(-2.00%) |
Jan 12, 2024 | 35.60 | 35.60 | 35.49 | 35.49 | 705 | -0.06(-0.18%) |
Jan 11, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 5 | -0.33(-0.91%) |
Jan 10, 2024 | 35.88 | 36.04 | 35.88 | 35.88 | 1,223 | +0.01(+0.03%) |
Jan 09, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 98 | -0.59(-1.61%) |
Jan 08, 2024 | 35.98 | 36.46 | 35.97 | 36.46 | 714 | +0.75(+2.10%) |
Jan 05, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 100 | -0.02(-0.06%) |
Jan 04, 2024 | 36.00 | 36.00 | 35.73 | 35.73 | 388 | +0.06(+0.16%) |
Jan 03, 2024 | 35.58 | 35.67 | 35.58 | 35.67 | 414 | -0.08(-0.22%) |