Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.35 | 0 | -0.02(-0.05%) | |||
Mar 27, 2024 | 36.30 | 36.38 | 36.27 | 36.37 | 5,029 | +0.21(+0.58%) |
Mar 26, 2024 | 36.25 | 36.27 | 36.16 | 36.16 | 15,740 | +0.09(+0.25%) |
Mar 25, 2024 | 36.06 | 36.15 | 36.06 | 36.07 | 5,969 | -0.15(-0.41%) |
Mar 22, 2024 | 36.30 | 36.30 | 36.18 | 36.22 | 4,923 | +0.04(+0.11%) |
Mar 21, 2024 | 36.07 | 36.19 | 36.07 | 36.18 | 10,857 | +0.21(+0.58%) |
Mar 20, 2024 | 35.76 | 35.97 | 35.76 | 35.97 | 11,450 | +0.26(+0.73%) |
Mar 19, 2024 | 35.63 | 35.75 | 35.63 | 35.71 | 5,233 | +0.20(+0.56%) |
Mar 18, 2024 | 35.56 | 35.56 | 35.49 | 35.51 | 4,041 | +0.04(+0.11%) |
Mar 15, 2024 | 35.46 | 35.54 | 35.37 | 35.47 | 6,466 | +0.07(+0.20%) |
Mar 14, 2024 | 35.55 | 35.55 | 35.31 | 35.40 | 8,155 | -0.08(-0.23%) |
Mar 13, 2024 | 35.43 | 35.50 | 35.43 | 35.48 | 21,761 | -0.03(-0.08%) |
Mar 12, 2024 | 35.33 | 35.51 | 35.26 | 35.51 | 13,384 | +0.36(+1.02%) |
Mar 11, 2024 | 35.13 | 35.17 | 35.04 | 35.15 | 2,770 | -0.23(-0.65%) |
Mar 08, 2024 | 35.44 | 35.49 | 35.33 | 35.38 | 17,851 | -0.14(-0.39%) |
Mar 07, 2024 | 35.42 | 35.53 | 35.42 | 35.52 | 8,263 | +0.23(+0.65%) |
Mar 06, 2024 | 35.27 | 35.35 | 35.26 | 35.29 | 6,262 | +0.27(+0.77%) |
Mar 05, 2024 | 35.09 | 35.17 | 34.95 | 35.02 | 14,744 | -0.11(-0.31%) |
Mar 04, 2024 | 35.08 | 35.19 | 35.07 | 35.13 | 13,913 | -0.04(-0.11%) |
Mar 01, 2024 | 35.07 | 35.19 | 35.04 | 35.17 | 12,717 | +0.26(+0.74%) |
Feb 29, 2024 | 34.87 | 34.92 | 34.75 | 34.91 | 5,929 | +0.12(+0.34%) |
Feb 28, 2024 | 34.76 | 34.82 | 34.76 | 34.79 | 5,382 | -0.15(-0.43%) |
Feb 27, 2024 | 34.89 | 34.94 | 34.89 | 34.94 | 7,433 | +0.06(+0.17%) |
Feb 26, 2024 | 34.94 | 34.94 | 34.85 | 34.88 | 7,415 | -0.07(-0.20%) |
Feb 23, 2024 | 34.88 | 34.96 | 34.88 | 34.95 | 6,684 | +0.08(+0.23%) |
Feb 22, 2024 | 34.83 | 34.89 | 34.77 | 34.87 | 4,816 | +0.37(+1.07%) |
Feb 21, 2024 | 34.43 | 34.50 | 34.37 | 34.50 | 4,164 | +0.02(+0.06%) |
Feb 20, 2024 | 34.52 | 34.52 | 34.40 | 34.48 | 7,538 | +0.04(+0.12%) |
Feb 16, 2024 | 34.44 | 0 | +0.10(+0.29%) | |||
Feb 15, 2024 | 34.18 | 34.34 | 34.18 | 34.34 | 3,316 | +0.26(+0.76%) |
Feb 14, 2024 | 34.01 | 34.08 | 33.95 | 34.08 | 5,494 | +0.31(+0.92%) |
Feb 13, 2024 | 33.89 | 33.90 | 33.69 | 33.77 | 7,817 | -0.25(-0.73%) |
Feb 12, 2024 | 34.00 | 34.10 | 34.00 | 34.02 | 7,144 | +0.06(+0.18%) |
Feb 09, 2024 | 33.85 | 33.96 | 33.84 | 33.96 | 7,766 | +0.10(+0.30%) |
Feb 08, 2024 | 33.85 | 33.88 | 33.79 | 33.86 | 3,614 | +0.03(+0.09%) |
Feb 07, 2024 | 33.82 | 33.88 | 33.78 | 33.83 | 27,771 | -0.03(-0.09%) |
Feb 06, 2024 | 33.78 | 33.86 | 33.77 | 33.86 | 3,334 | +0.04(+0.12%) |
Feb 05, 2024 | 33.78 | 33.82 | 33.61 | 33.82 | 8,568 | +0.05(+0.15%) |
Feb 02, 2024 | 33.75 | 33.79 | 33.65 | 33.77 | 25,659 | +0.04(+0.12%) |
Feb 01, 2024 | 33.66 | 33.76 | 33.51 | 33.73 | 7,432 | +0.16(+0.48%) |
Jan 31, 2024 | 33.76 | 33.79 | 33.55 | 33.57 | 7,711 | -0.12(-0.36%) |
Jan 30, 2024 | 33.65 | 33.72 | 33.65 | 33.69 | 7,438 | -0.04(-0.12%) |
Jan 29, 2024 | 33.63 | 33.73 | 33.60 | 33.73 | 4,888 | +0.15(+0.45%) |
Jan 26, 2024 | 33.66 | 33.66 | 33.13 | 33.58 | 13,822 | +0.16(+0.48%) |
Jan 25, 2024 | 33.39 | 33.43 | 33.31 | 33.42 | 18,118 | +0.13(+0.39%) |
Jan 24, 2024 | 33.29 | 33.38 | 33.29 | 33.29 | 13,203 | +0.15(+0.45%) |
Jan 23, 2024 | 33.04 | 33.17 | 33.04 | 33.14 | 10,351 | -0.03(-0.09%) |
Jan 22, 2024 | 33.09 | 33.21 | 33.09 | 33.17 | 15,145 | +0.13(+0.39%) |
Jan 19, 2024 | 32.96 | 33.05 | 32.88 | 33.04 | 7,905 | +0.03(+0.09%) |
Jan 18, 2024 | 32.87 | 33.01 | 32.87 | 33.01 | 5,834 | +0.29(+0.89%) |
Jan 17, 2024 | 32.66 | 32.72 | 32.56 | 32.72 | 5,453 | -0.26(-0.79%) |
Jan 16, 2024 | 33.02 | 33.09 | 32.93 | 32.98 | 8,616 | -0.51(-1.52%) |
Jan 15, 2024 | 33.15 | 33.49 | 33.15 | 33.49 | 6,695 | +0.29(+0.87%) |
Jan 12, 2024 | 33.17 | 33.20 | 33.14 | 33.20 | 7,344 | +0.14(+0.42%) |
Jan 11, 2024 | 33.15 | 33.15 | 32.90 | 33.06 | 4,408 | +0.00(+0.00%) |
Jan 10, 2024 | 32.97 | 33.09 | 32.97 | 33.06 | 16,033 | +0.20(+0.61%) |
Jan 09, 2024 | 32.76 | 32.87 | 32.76 | 32.86 | 11,891 | -0.18(-0.54%) |
Jan 08, 2024 | 32.77 | 33.04 | 32.77 | 33.04 | 6,947 | +0.26(+0.79%) |
Jan 05, 2024 | 32.73 | 32.89 | 32.73 | 32.78 | 14,298 | +0.05(+0.15%) |
Jan 04, 2024 | 32.70 | 32.81 | 32.70 | 32.73 | 7,596 | +0.11(+0.34%) |
Jan 03, 2024 | 32.62 | 32.68 | 32.61 | 32.62 | 8,334 | -0.12(-0.37%) |