Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.35 | 36.46 | 36.19 | 36.23 | 20,080 | -0.14(-0.38%) |
Mar 27, 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 10,958 | +0.47(+1.31%) |
Mar 26, 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 12,127 | -0.05(-0.14%) |
Mar 25, 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 17,197 | +0.00(+0.00%) |
Mar 22, 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 15,767 | -0.22(-0.61%) |
Mar 21, 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 27,956 | +0.44(+1.23%) |
Mar 20, 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 12,846 | +0.38(+1.07%) |
Mar 19, 2024 | 35.18 | 35.48 | 35.06 | 35.35 | 14,714 | -0.28(-0.79%) |
Mar 18, 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 23,447 | +0.30(+0.85%) |
Mar 15, 2024 | 35.53 | 35.71 | 35.33 | 35.33 | 13,418 | -0.31(-0.87%) |
Mar 14, 2024 | 36.13 | 36.19 | 35.50 | 35.64 | 17,134 | -0.47(-1.30%) |
Mar 13, 2024 | 36.57 | 36.58 | 36.04 | 36.11 | 26,868 | -0.46(-1.26%) |
Mar 12, 2024 | 36.38 | 36.77 | 36.04 | 36.57 | 16,794 | +0.25(+0.69%) |
Mar 11, 2024 | 36.27 | 36.49 | 36.22 | 36.32 | 15,451 | -0.10(-0.27%) |
Mar 08, 2024 | 36.78 | 36.98 | 36.42 | 36.42 | 28,874 | -0.36(-0.98%) |
Mar 07, 2024 | 36.50 | 36.88 | 36.50 | 36.78 | 18,596 | +0.30(+0.82%) |
Mar 06, 2024 | 36.03 | 36.64 | 35.99 | 36.48 | 45,826 | +0.78(+2.18%) |
Mar 05, 2024 | 35.89 | 36.01 | 35.42 | 35.70 | 30,250 | -0.40(-1.11%) |
Mar 04, 2024 | 36.06 | 36.35 | 35.97 | 36.10 | 20,175 | +0.08(+0.22%) |
Mar 01, 2024 | 35.40 | 36.23 | 35.40 | 36.02 | 19,579 | +0.64(+1.81%) |
Feb 29, 2024 | 35.21 | 35.38 | 35.13 | 35.38 | 16,976 | +0.39(+1.11%) |
Feb 28, 2024 | 34.80 | 35.11 | 34.75 | 34.99 | 170,156 | -0.22(-0.62%) |
Feb 27, 2024 | 35.24 | 35.33 | 35.10 | 35.21 | 13,989 | +0.15(+0.43%) |
Feb 26, 2024 | 34.90 | 35.15 | 34.87 | 35.06 | 26,176 | +0.32(+0.92%) |
Feb 23, 2024 | 34.85 | 34.92 | 34.69 | 34.74 | 23,145 | -0.06(-0.17%) |
Feb 22, 2024 | 35.04 | 35.04 | 34.58 | 34.80 | 10,395 | +0.42(+1.22%) |
Feb 21, 2024 | 34.31 | 34.44 | 34.19 | 34.38 | 13,338 | -0.06(-0.17%) |
Feb 20, 2024 | 34.42 | 34.51 | 34.11 | 34.44 | 25,861 | -0.09(-0.26%) |
Feb 16, 2024 | 34.71 | 34.87 | 34.53 | 34.53 | 12,209 | -0.57(-1.62%) |
Feb 15, 2024 | 34.81 | 35.15 | 34.81 | 35.10 | 25,827 | +0.61(+1.77%) |
Feb 14, 2024 | 34.02 | 34.63 | 34.02 | 34.49 | 26,833 | +0.69(+2.04%) |
Feb 13, 2024 | 34.06 | 34.11 | 33.64 | 33.80 | 27,044 | -1.06(-3.04%) |
Feb 12, 2024 | 34.81 | 35.13 | 34.70 | 34.86 | 16,976 | +0.16(+0.46%) |
Feb 09, 2024 | 34.43 | 34.88 | 34.43 | 34.70 | 18,204 | +0.25(+0.73%) |
Feb 08, 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 21,969 | +0.70(+2.07%) |
Feb 07, 2024 | 33.61 | 33.85 | 33.50 | 33.75 | 23,739 | +0.27(+0.81%) |
Feb 06, 2024 | 33.50 | 33.50 | 33.28 | 33.48 | 16,274 | -0.18(-0.53%) |
Feb 05, 2024 | 33.78 | 33.84 | 33.40 | 33.66 | 19,445 | -0.22(-0.65%) |
Feb 02, 2024 | 33.74 | 33.99 | 33.52 | 33.88 | 15,006 | +0.06(+0.18%) |
Feb 01, 2024 | 33.73 | 33.90 | 33.44 | 33.82 | 30,537 | +0.37(+1.11%) |
Jan 31, 2024 | 33.98 | 34.04 | 33.45 | 33.45 | 28,228 | -0.62(-1.82%) |
Jan 30, 2024 | 34.36 | 34.36 | 33.99 | 34.07 | 16,611 | -0.29(-0.84%) |
Jan 29, 2024 | 33.98 | 34.36 | 33.92 | 34.36 | 31,955 | +0.29(+0.85%) |
Jan 26, 2024 | 34.43 | 34.44 | 34.06 | 34.07 | 15,029 | -0.41(-1.19%) |
Jan 25, 2024 | 34.67 | 34.81 | 34.40 | 34.48 | 15,144 | +0.11(+0.32%) |
Jan 24, 2024 | 34.86 | 34.98 | 34.32 | 34.37 | 20,511 | -0.27(-0.78%) |
Jan 23, 2024 | 34.53 | 34.71 | 34.46 | 34.64 | 67,682 | +0.18(+0.52%) |
Jan 22, 2024 | 34.22 | 34.65 | 34.22 | 34.46 | 42,385 | +0.41(+1.20%) |
Jan 19, 2024 | 33.50 | 34.05 | 33.41 | 34.05 | 32,825 | +0.64(+1.92%) |
Jan 18, 2024 | 33.22 | 33.45 | 33.06 | 33.41 | 34,969 | +0.52(+1.58%) |
Jan 17, 2024 | 32.87 | 32.91 | 32.55 | 32.89 | 108,764 | -0.45(-1.35%) |
Jan 16, 2024 | 33.22 | 33.49 | 33.01 | 33.34 | 177,054 | -0.36(-1.07%) |
Jan 12, 2024 | 33.87 | 34.01 | 33.54 | 33.70 | 50,421 | -0.01(-0.03%) |
Jan 11, 2024 | 33.77 | 33.94 | 33.41 | 33.71 | 16,069 | -0.14(-0.41%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.54 | 33.85 | 41,488 | +0.03(+0.09%) |
Jan 09, 2024 | 33.82 | 34.00 | 33.68 | 33.82 | 19,597 | -0.38(-1.11%) |
Jan 08, 2024 | 33.52 | 34.22 | 33.45 | 34.20 | 36,261 | +0.81(+2.43%) |
Jan 05, 2024 | 33.38 | 33.66 | 33.31 | 33.39 | 26,310 | +0.01(+0.03%) |
Jan 04, 2024 | 33.28 | 33.67 | 33.27 | 33.38 | 12,632 | -0.29(-0.86%) |
Jan 03, 2024 | 34.14 | 34.14 | 33.67 | 33.67 | 14,783 | -0.86(-2.49%) |