Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.54 | 37.56 | 37.32 | 37.51 | 25,954 | -0.18(-0.48%) |
Mar 27, 2024 | 37.57 | 37.69 | 37.46 | 37.69 | 17,244 | +0.43(+1.15%) |
Mar 26, 2024 | 37.52 | 37.52 | 37.24 | 37.26 | 17,887 | +0.03(+0.08%) |
Mar 25, 2024 | 37.06 | 37.25 | 37.04 | 37.23 | 24,309 | +0.29(+0.79%) |
Mar 22, 2024 | 37.06 | 37.06 | 36.84 | 36.94 | 10,516 | -0.50(-1.34%) |
Mar 21, 2024 | 37.22 | 37.44 | 37.13 | 37.44 | 15,388 | +0.04(+0.11%) |
Mar 20, 2024 | 36.74 | 37.41 | 36.74 | 37.40 | 12,347 | +0.19(+0.51%) |
Mar 19, 2024 | 37.29 | 37.36 | 37.16 | 37.21 | 26,784 | +0.08(+0.22%) |
Mar 18, 2024 | 37.16 | 37.28 | 37.01 | 37.13 | 10,693 | -0.50(-1.33%) |
Mar 15, 2024 | 37.84 | 37.84 | 37.50 | 37.63 | 25,956 | +0.57(+1.54%) |
Mar 14, 2024 | 37.20 | 37.20 | 36.90 | 37.06 | 23,086 | -0.33(-0.88%) |
Mar 13, 2024 | 37.49 | 37.60 | 37.36 | 37.39 | 10,927 | -0.12(-0.32%) |
Mar 12, 2024 | 37.04 | 37.51 | 37.04 | 37.51 | 12,844 | +0.56(+1.53%) |
Mar 11, 2024 | 36.72 | 36.96 | 36.72 | 36.95 | 24,686 | -0.03(-0.09%) |
Mar 08, 2024 | 37.07 | 37.30 | 36.93 | 36.98 | 14,242 | +0.05(+0.13%) |
Mar 07, 2024 | 36.74 | 37.02 | 36.74 | 36.93 | 11,883 | -0.03(-0.09%) |
Mar 06, 2024 | 37.03 | 37.18 | 36.86 | 36.96 | 20,339 | +0.45(+1.23%) |
Mar 05, 2024 | 36.34 | 36.70 | 36.34 | 36.51 | 16,743 | +0.48(+1.34%) |
Mar 04, 2024 | 36.04 | 36.09 | 35.90 | 36.03 | 11,561 | +0.36(+1.01%) |
Mar 01, 2024 | 35.75 | 35.84 | 35.58 | 35.67 | 17,370 | +0.57(+1.62%) |
Feb 29, 2024 | 35.41 | 35.41 | 34.97 | 35.10 | 14,909 | -0.59(-1.65%) |
Feb 28, 2024 | 35.58 | 35.80 | 35.58 | 35.69 | 79,422 | +0.43(+1.23%) |
Feb 27, 2024 | 34.98 | 35.30 | 34.98 | 35.26 | 184,863 | +0.55(+1.57%) |
Feb 26, 2024 | 34.72 | 34.78 | 34.56 | 34.71 | 25,446 | +0.08(+0.23%) |
Feb 23, 2024 | 34.56 | 34.73 | 34.52 | 34.63 | 23,226 | +0.45(+1.32%) |
Feb 22, 2024 | 34.32 | 34.41 | 34.15 | 34.18 | 161,296 | +0.00(+0.00%) |
Feb 21, 2024 | 33.70 | 34.18 | 33.68 | 34.18 | 166,587 | +0.69(+2.06%) |
Feb 20, 2024 | 33.46 | 33.58 | 33.41 | 33.49 | 15,004 | -0.37(-1.09%) |
Feb 16, 2024 | 34.13 | 34.15 | 33.86 | 33.86 | 14,302 | -0.03(-0.09%) |
Feb 15, 2024 | 33.53 | 33.98 | 33.53 | 33.89 | 17,788 | +0.08(+0.24%) |
Feb 14, 2024 | 33.85 | 33.87 | 33.70 | 33.81 | 25,331 | +0.41(+1.23%) |
Feb 13, 2024 | 33.41 | 33.66 | 33.32 | 33.40 | 23,390 | -0.37(-1.10%) |
Feb 12, 2024 | 33.55 | 33.92 | 33.55 | 33.77 | 38,141 | +1.09(+3.34%) |
Feb 09, 2024 | 32.38 | 32.74 | 32.37 | 32.68 | 34,657 | +0.27(+0.83%) |
Feb 08, 2024 | 32.19 | 32.45 | 32.16 | 32.41 | 49,255 | +1.89(+6.19%) |
Feb 07, 2024 | 30.24 | 30.57 | 30.13 | 30.52 | 34,557 | -0.85(-2.71%) |
Feb 06, 2024 | 31.56 | 31.60 | 31.27 | 31.37 | 26,965 | -0.34(-1.08%) |
Feb 05, 2024 | 31.61 | 31.75 | 31.54 | 31.71 | 167,558 | -0.38(-1.18%) |
Feb 02, 2024 | 32.19 | 32.30 | 31.96 | 32.09 | 19,482 | -0.17(-0.53%) |
Feb 01, 2024 | 32.26 | 32.36 | 31.97 | 32.26 | 21,584 | -0.44(-1.35%) |
Jan 31, 2024 | 32.94 | 33.02 | 32.43 | 32.70 | 12,380 | -0.21(-0.64%) |
Jan 30, 2024 | 32.81 | 32.92 | 32.78 | 32.91 | 19,917 | +0.21(+0.64%) |
Jan 29, 2024 | 32.55 | 32.70 | 32.47 | 32.70 | 26,561 | -0.27(-0.82%) |
Jan 26, 2024 | 32.94 | 33.03 | 32.88 | 32.97 | 23,437 | +0.38(+1.17%) |
Jan 25, 2024 | 32.59 | 32.62 | 32.42 | 32.59 | 41,192 | -0.22(-0.67%) |
Jan 24, 2024 | 32.85 | 32.97 | 32.78 | 32.81 | 25,707 | +0.32(+0.98%) |
Jan 23, 2024 | 32.51 | 32.54 | 32.29 | 32.49 | 27,939 | +0.02(+0.06%) |
Jan 22, 2024 | 32.44 | 32.62 | 32.37 | 32.47 | 46,346 | -0.20(-0.61%) |
Jan 19, 2024 | 32.38 | 32.67 | 32.35 | 32.67 | 55,754 | +0.55(+1.71%) |
Jan 18, 2024 | 31.55 | 32.12 | 31.45 | 32.12 | 153,266 | +0.86(+2.75%) |
Jan 17, 2024 | 31.05 | 31.31 | 31.03 | 31.26 | 90,021 | -0.25(-0.79%) |
Jan 16, 2024 | 31.40 | 31.82 | 31.40 | 31.51 | 65,270 | -0.49(-1.52%) |
Jan 12, 2024 | 32.21 | 32.37 | 31.91 | 32.00 | 55,258 | -0.30(-0.94%) |
Jan 11, 2024 | 32.52 | 32.52 | 32.14 | 32.30 | 127,484 | -0.53(-1.61%) |
Jan 10, 2024 | 32.98 | 32.99 | 32.78 | 32.83 | 19,750 | -0.18(-0.55%) |
Jan 09, 2024 | 32.98 | 33.08 | 32.88 | 33.01 | 13,682 | -0.25(-0.75%) |
Jan 08, 2024 | 33.17 | 33.35 | 33.06 | 33.26 | 74,095 | -0.01(-0.03%) |
Jan 05, 2024 | 33.28 | 33.62 | 33.20 | 33.27 | 51,816 | -0.07(-0.21%) |
Jan 04, 2024 | 33.23 | 33.55 | 33.23 | 33.34 | 39,572 | +0.57(+1.74%) |
Jan 03, 2024 | 32.72 | 32.89 | 32.68 | 32.77 | 22,334 | -0.26(-0.79%) |