Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.73 | 38.35 | 37.59 | 38.33 | 69,161 | +0.24(+0.63%) |
Mar 27, 2024 | 36.96 | 38.09 | 36.96 | 38.09 | 42,087 | +1.20(+3.25%) |
Mar 26, 2024 | 37.32 | 37.32 | 36.75 | 36.89 | 33,791 | -0.15(-0.40%) |
Mar 25, 2024 | 37.19 | 37.44 | 36.88 | 37.04 | 30,144 | +0.01(+0.03%) |
Mar 22, 2024 | 37.98 | 37.98 | 36.94 | 37.03 | 45,843 | -0.87(-2.30%) |
Mar 21, 2024 | 38.19 | 38.23 | 37.62 | 37.90 | 49,825 | -0.05(-0.13%) |
Mar 20, 2024 | 35.99 | 38.16 | 35.99 | 37.95 | 71,171 | +1.61(+4.43%) |
Mar 19, 2024 | 36.24 | 36.66 | 35.90 | 36.34 | 52,241 | +0.21(+0.58%) |
Mar 18, 2024 | 36.85 | 36.85 | 35.97 | 36.13 | 73,685 | -0.79(-2.14%) |
Mar 15, 2024 | 36.54 | 37.45 | 36.54 | 36.92 | 127,249 | +0.17(+0.46%) |
Mar 14, 2024 | 37.60 | 37.77 | 36.59 | 36.75 | 43,675 | -1.11(-2.93%) |
Mar 13, 2024 | 37.87 | 38.40 | 37.59 | 37.86 | 94,415 | -0.14(-0.37%) |
Mar 12, 2024 | 38.43 | 38.43 | 37.86 | 38.00 | 48,859 | -0.01(-0.03%) |
Mar 11, 2024 | 37.73 | 38.01 | 37.33 | 38.01 | 34,387 | +0.31(+0.82%) |
Mar 08, 2024 | 37.88 | 38.36 | 37.58 | 37.70 | 30,869 | +0.30(+0.80%) |
Mar 07, 2024 | 37.70 | 38.25 | 37.30 | 37.40 | 35,719 | -0.17(-0.45%) |
Mar 06, 2024 | 37.82 | 38.15 | 36.91 | 37.57 | 41,615 | -0.08(-0.21%) |
Mar 05, 2024 | 36.78 | 37.93 | 36.78 | 37.65 | 45,879 | +0.71(+1.92%) |
Mar 04, 2024 | 37.01 | 37.74 | 36.58 | 36.94 | 37,117 | +0.05(+0.14%) |
Mar 01, 2024 | 37.07 | 37.20 | 36.29 | 36.89 | 48,466 | -0.34(-0.91%) |
Feb 29, 2024 | 37.25 | 37.77 | 36.93 | 37.23 | 41,160 | +0.58(+1.58%) |
Feb 28, 2024 | 37.00 | 37.27 | 36.51 | 36.65 | 48,195 | -0.54(-1.45%) |
Feb 27, 2024 | 37.35 | 37.68 | 36.91 | 37.19 | 31,934 | +0.15(+0.40%) |
Feb 26, 2024 | 37.21 | 37.62 | 36.84 | 37.04 | 43,969 | -0.29(-0.78%) |
Feb 23, 2024 | 37.34 | 37.57 | 37.10 | 37.33 | 31,896 | -0.03(-0.08%) |
Feb 22, 2024 | 37.87 | 38.18 | 37.08 | 37.36 | 44,155 | -0.46(-1.22%) |
Feb 21, 2024 | 37.86 | 38.08 | 37.63 | 37.82 | 40,343 | -0.05(-0.13%) |
Feb 20, 2024 | 37.90 | 38.55 | 37.53 | 37.87 | 38,319 | -0.42(-1.10%) |
Feb 16, 2024 | 38.51 | 38.88 | 38.03 | 38.29 | 37,420 | -0.54(-1.39%) |
Feb 15, 2024 | 37.88 | 39.01 | 37.81 | 38.83 | 46,852 | +1.20(+3.19%) |
Feb 14, 2024 | 36.87 | 37.67 | 36.57 | 37.63 | 69,609 | +1.22(+3.35%) |
Feb 13, 2024 | 37.67 | 38.25 | 36.12 | 36.41 | 67,826 | -2.12(-5.50%) |
Feb 12, 2024 | 37.82 | 38.95 | 37.82 | 38.53 | 56,818 | +0.62(+1.64%) |
Feb 09, 2024 | 37.66 | 38.07 | 37.06 | 37.91 | 52,233 | +0.24(+0.64%) |
Feb 08, 2024 | 36.71 | 37.67 | 36.48 | 37.67 | 60,321 | +0.76(+2.06%) |
Feb 07, 2024 | 37.47 | 37.47 | 36.35 | 36.91 | 46,930 | -0.22(-0.59%) |
Feb 06, 2024 | 37.69 | 37.89 | 37.02 | 37.13 | 49,948 | -0.65(-1.72%) |
Feb 05, 2024 | 37.82 | 38.19 | 37.65 | 37.78 | 63,594 | -0.48(-1.25%) |
Feb 02, 2024 | 38.38 | 38.87 | 37.96 | 38.26 | 69,991 | -0.57(-1.47%) |
Feb 01, 2024 | 39.50 | 39.67 | 37.64 | 38.83 | 146,870 | -0.59(-1.50%) |
Jan 31, 2024 | 42.93 | 43.00 | 39.42 | 39.42 | 80,749 | -2.96(-6.98%) |
Jan 30, 2024 | 42.35 | 42.53 | 41.63 | 42.38 | 62,863 | -0.06(-0.14%) |
Jan 29, 2024 | 41.86 | 42.62 | 41.80 | 42.44 | 40,799 | +0.46(+1.10%) |
Jan 26, 2024 | 41.91 | 42.17 | 41.71 | 41.98 | 23,755 | +0.27(+0.65%) |
Jan 25, 2024 | 41.22 | 41.71 | 40.43 | 41.71 | 74,733 | +0.51(+1.24%) |
Jan 24, 2024 | 41.04 | 41.59 | 40.95 | 41.20 | 37,209 | +0.40(+0.98%) |
Jan 23, 2024 | 41.55 | 41.55 | 40.72 | 40.80 | 30,358 | -0.42(-1.02%) |
Jan 22, 2024 | 40.66 | 41.30 | 40.66 | 41.22 | 42,119 | +0.97(+2.41%) |
Jan 19, 2024 | 40.11 | 40.28 | 39.54 | 40.25 | 36,139 | +0.43(+1.08%) |
Jan 18, 2024 | 39.80 | 39.87 | 39.44 | 39.82 | 42,150 | +0.02(+0.05%) |
Jan 17, 2024 | 39.53 | 40.34 | 39.47 | 39.80 | 32,546 | +0.05(+0.13%) |
Jan 16, 2024 | 40.43 | 40.75 | 39.74 | 39.75 | 74,037 | -0.98(-2.41%) |
Jan 12, 2024 | 41.29 | 41.39 | 40.43 | 40.73 | 34,096 | -0.14(-0.34%) |
Jan 11, 2024 | 41.06 | 42.24 | 40.32 | 40.87 | 33,854 | -0.26(-0.63%) |
Jan 10, 2024 | 41.18 | 41.42 | 40.82 | 41.13 | 33,809 | -0.05(-0.12%) |
Jan 09, 2024 | 41.49 | 41.52 | 41.07 | 41.18 | 34,223 | -0.57(-1.37%) |
Jan 08, 2024 | 41.70 | 42.02 | 41.20 | 41.75 | 42,898 | -0.19(-0.45%) |
Jan 05, 2024 | 42.32 | 42.62 | 41.78 | 41.94 | 50,036 | -0.01(-0.02%) |
Jan 04, 2024 | 42.07 | 42.79 | 41.95 | 41.95 | 28,509 | -0.03(-0.07%) |
Jan 03, 2024 | 42.72 | 43.02 | 41.95 | 41.98 | 36,093 | -0.84(-1.96%) |