Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.38 | 0 | -0.17(-0.45%) | |||
Mar 27, 2024 | 37.43 | 37.55 | 37.41 | 37.55 | 68,648 | +0.20(+0.54%) |
Mar 26, 2024 | 37.31 | 37.43 | 37.31 | 37.35 | 98,532 | +0.04(+0.11%) |
Mar 25, 2024 | 37.29 | 37.39 | 37.26 | 37.31 | 73,738 | -0.22(-0.59%) |
Mar 22, 2024 | 37.41 | 37.54 | 37.36 | 37.53 | 98,806 | +0.18(+0.48%) |
Mar 21, 2024 | 37.32 | 37.40 | 37.28 | 37.35 | 66,569 | +0.11(+0.30%) |
Mar 20, 2024 | 37.07 | 37.25 | 37.03 | 37.24 | 57,382 | +0.20(+0.54%) |
Mar 19, 2024 | 37.07 | 37.11 | 37.01 | 37.04 | 64,035 | +0.13(+0.35%) |
Mar 18, 2024 | 37.01 | 37.01 | 36.88 | 36.91 | 80,084 | -0.05(-0.14%) |
Mar 15, 2024 | 36.94 | 36.97 | 36.80 | 36.96 | 78,248 | +0.05(+0.14%) |
Mar 14, 2024 | 37.00 | 37.02 | 36.76 | 36.91 | 100,406 | -0.07(-0.19%) |
Mar 13, 2024 | 37.00 | 37.05 | 36.93 | 36.98 | 87,012 | -0.09(-0.24%) |
Mar 12, 2024 | 36.80 | 37.07 | 36.79 | 37.07 | 105,127 | +0.32(+0.87%) |
Mar 11, 2024 | 36.78 | 36.78 | 36.61 | 36.75 | 80,755 | -0.25(-0.68%) |
Mar 08, 2024 | 37.15 | 37.18 | 36.95 | 37.00 | 78,789 | +0.00(+0.00%) |
Mar 07, 2024 | 36.94 | 37.04 | 36.93 | 37.00 | 88,268 | +0.26(+0.71%) |
Mar 06, 2024 | 36.84 | 36.85 | 36.69 | 36.74 | 61,420 | +0.23(+0.63%) |
Mar 05, 2024 | 36.55 | 36.61 | 36.42 | 36.51 | 175,762 | -0.03(-0.08%) |
Mar 04, 2024 | 36.46 | 36.59 | 36.44 | 36.54 | 61,129 | -0.05(-0.14%) |
Mar 01, 2024 | 36.45 | 36.60 | 36.34 | 36.59 | 105,186 | +0.36(+0.99%) |
Feb 29, 2024 | 36.29 | 36.30 | 36.09 | 36.23 | 138,667 | +0.05(+0.14%) |
Feb 28, 2024 | 36.13 | 36.21 | 36.09 | 36.18 | 80,833 | -0.12(-0.33%) |
Feb 27, 2024 | 36.03 | 36.30 | 36.03 | 36.30 | 70,693 | +0.17(+0.47%) |
Feb 26, 2024 | 36.15 | 36.17 | 36.09 | 36.13 | 108,049 | -0.01(-0.03%) |
Feb 23, 2024 | 36.04 | 36.16 | 36.03 | 36.14 | 108,076 | +0.11(+0.31%) |
Feb 22, 2024 | 35.92 | 36.05 | 35.92 | 36.03 | 116,874 | +0.30(+0.84%) |
Feb 21, 2024 | 35.66 | 35.73 | 35.60 | 35.73 | 58,655 | -0.02(-0.06%) |
Feb 20, 2024 | 35.70 | 35.77 | 35.67 | 35.75 | 80,382 | +0.21(+0.59%) |
Feb 16, 2024 | 35.54 | 0 | +0.12(+0.34%) | |||
Feb 15, 2024 | 35.30 | 35.42 | 35.30 | 35.42 | 76,860 | +0.17(+0.48%) |
Feb 14, 2024 | 35.03 | 35.25 | 35.03 | 35.25 | 101,118 | +0.31(+0.89%) |
Feb 13, 2024 | 35.00 | 35.05 | 34.84 | 34.94 | 49,839 | -0.23(-0.65%) |
Feb 12, 2024 | 35.14 | 35.20 | 35.08 | 35.17 | 149,303 | +0.09(+0.26%) |
Feb 09, 2024 | 34.98 | 35.10 | 34.88 | 35.08 | 80,194 | +0.09(+0.26%) |
Feb 08, 2024 | 35.07 | 35.07 | 34.89 | 34.99 | 92,985 | -0.07(-0.20%) |
Feb 07, 2024 | 35.04 | 35.09 | 34.97 | 35.06 | 50,564 | -0.07(-0.20%) |
Feb 06, 2024 | 35.06 | 35.13 | 35.00 | 35.13 | 42,407 | +0.06(+0.17%) |
Feb 05, 2024 | 34.93 | 35.09 | 34.87 | 35.07 | 51,339 | +0.02(+0.06%) |
Feb 02, 2024 | 35.04 | 35.06 | 34.89 | 35.05 | 75,895 | -0.11(-0.31%) |
Feb 01, 2024 | 34.97 | 35.16 | 34.88 | 35.16 | 41,214 | +0.20(+0.57%) |
Jan 31, 2024 | 35.09 | 35.22 | 34.90 | 34.96 | 225,459 | -0.07(-0.20%) |
Jan 30, 2024 | 35.08 | 35.08 | 34.97 | 35.03 | 51,192 | -0.09(-0.26%) |
Jan 29, 2024 | 34.99 | 35.13 | 34.92 | 35.12 | 63,542 | +0.15(+0.43%) |
Jan 26, 2024 | 34.89 | 35.08 | 34.89 | 34.97 | 71,366 | +0.05(+0.14%) |
Jan 25, 2024 | 35.00 | 35.00 | 34.83 | 34.92 | 40,093 | -0.07(-0.20%) |
Jan 24, 2024 | 34.83 | 35.05 | 34.83 | 34.99 | 106,507 | +0.43(+1.24%) |
Jan 23, 2024 | 34.55 | 34.56 | 34.44 | 34.56 | 54,915 | -0.12(-0.35%) |
Jan 22, 2024 | 34.56 | 34.69 | 34.53 | 34.68 | 59,166 | +0.23(+0.67%) |
Jan 19, 2024 | 34.38 | 34.45 | 34.25 | 34.45 | 93,138 | -0.09(-0.26%) |
Jan 18, 2024 | 34.38 | 34.54 | 34.31 | 34.54 | 53,683 | +0.24(+0.70%) |
Jan 17, 2024 | 34.18 | 34.30 | 34.08 | 34.30 | 80,844 | -0.29(-0.84%) |
Jan 16, 2024 | 34.64 | 34.69 | 34.51 | 34.59 | 67,554 | -0.29(-0.83%) |
Jan 15, 2024 | 34.94 | 35.04 | 34.87 | 34.88 | 105,411 | -0.07(-0.20%) |
Jan 12, 2024 | 34.87 | 34.97 | 34.85 | 34.95 | 48,959 | +0.17(+0.49%) |
Jan 11, 2024 | 34.74 | 34.80 | 34.57 | 34.78 | 73,240 | +0.01(+0.03%) |
Jan 10, 2024 | 34.63 | 34.78 | 34.63 | 34.77 | 102,737 | +0.19(+0.55%) |
Jan 09, 2024 | 34.56 | 34.63 | 34.54 | 34.58 | 55,805 | -0.20(-0.58%) |
Jan 08, 2024 | 34.58 | 34.78 | 34.54 | 34.78 | 59,963 | +0.34(+0.99%) |
Jan 05, 2024 | 34.33 | 34.57 | 34.30 | 34.44 | 123,019 | +0.03(+0.09%) |
Jan 04, 2024 | 34.24 | 34.51 | 34.24 | 34.41 | 106,904 | +0.09(+0.26%) |
Jan 03, 2024 | 34.21 | 34.39 | 34.13 | 34.32 | 63,419 | -0.16(-0.46%) |