Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.03 | 38.40 | 37.75 | 37.81 | 64,688 | -0.06(-0.16%) |
Mar 27, 2024 | 38.40 | 38.40 | 37.86 | 37.87 | 51,930 | -0.30(-0.79%) |
Mar 26, 2024 | 38.06 | 38.48 | 37.63 | 38.17 | 92,384 | +0.43(+1.14%) |
Mar 25, 2024 | 38.19 | 38.35 | 37.50 | 37.74 | 55,033 | -0.47(-1.23%) |
Mar 22, 2024 | 38.30 | 38.68 | 38.03 | 38.21 | 44,103 | +0.04(+0.10%) |
Mar 21, 2024 | 38.11 | 38.55 | 37.89 | 38.17 | 80,849 | +0.03(+0.08%) |
Mar 20, 2024 | 37.88 | 38.40 | 37.50 | 38.14 | 63,852 | +0.17(+0.45%) |
Mar 19, 2024 | 38.10 | 38.32 | 37.32 | 37.97 | 75,113 | -0.02(-0.05%) |
Mar 18, 2024 | 37.72 | 38.31 | 37.42 | 37.99 | 105,021 | +0.05(+0.13%) |
Mar 15, 2024 | 37.62 | 38.22 | 37.54 | 37.94 | 162,252 | +0.09(+0.24%) |
Mar 14, 2024 | 38.13 | 38.13 | 37.42 | 37.85 | 52,122 | -0.13(-0.34%) |
Mar 13, 2024 | 38.05 | 38.54 | 37.59 | 37.98 | 77,874 | -0.38(-0.99%) |
Mar 12, 2024 | 37.65 | 38.36 | 37.20 | 38.36 | 71,118 | +0.71(+1.88%) |
Mar 11, 2024 | 37.05 | 37.73 | 36.98 | 37.65 | 138,184 | +0.32(+0.86%) |
Mar 08, 2024 | 35.96 | 37.42 | 35.69 | 37.33 | 106,528 | +0.93(+2.55%) |
Mar 07, 2024 | 38.30 | 38.48 | 35.32 | 36.40 | 213,561 | -0.74(-1.99%) |
Mar 06, 2024 | 37.25 | 37.40 | 36.97 | 37.14 | 72,765 | +0.14(+0.38%) |
Mar 05, 2024 | 36.93 | 37.65 | 36.85 | 37.00 | 76,977 | +0.13(+0.35%) |
Mar 04, 2024 | 37.51 | 37.64 | 36.58 | 36.87 | 84,244 | -0.70(-1.86%) |
Mar 01, 2024 | 37.08 | 37.99 | 36.85 | 37.57 | 91,563 | +0.41(+1.10%) |
Feb 29, 2024 | 37.33 | 37.42 | 36.93 | 37.16 | 90,081 | -0.13(-0.35%) |
Feb 28, 2024 | 37.10 | 37.48 | 36.81 | 37.29 | 66,173 | -0.03(-0.08%) |
Feb 27, 2024 | 36.64 | 37.42 | 36.49 | 37.32 | 56,782 | +0.72(+1.96%) |
Feb 26, 2024 | 35.71 | 36.74 | 35.71 | 36.60 | 72,586 | +0.74(+2.06%) |
Feb 23, 2024 | 35.59 | 35.94 | 35.59 | 35.86 | 45,945 | +0.25(+0.70%) |
Feb 22, 2024 | 35.30 | 35.82 | 34.11 | 35.61 | 89,922 | +0.18(+0.51%) |
Feb 21, 2024 | 35.18 | 35.48 | 34.95 | 35.43 | 42,313 | +0.04(+0.11%) |
Feb 20, 2024 | 35.41 | 35.93 | 35.22 | 35.39 | 59,361 | -0.23(-0.64%) |
Feb 16, 2024 | 35.73 | 36.25 | 35.40 | 35.62 | 60,098 | -0.28(-0.78%) |
Feb 15, 2024 | 35.62 | 35.95 | 34.88 | 35.90 | 74,687 | +0.28(+0.78%) |
Feb 14, 2024 | 35.18 | 35.74 | 35.14 | 35.62 | 62,896 | +0.78(+2.24%) |
Feb 13, 2024 | 34.96 | 35.75 | 34.71 | 34.84 | 94,238 | -0.67(-1.88%) |
Feb 12, 2024 | 35.41 | 35.68 | 35.03 | 35.51 | 50,544 | +0.13(+0.37%) |
Feb 09, 2024 | 34.85 | 35.61 | 34.55 | 35.38 | 49,929 | +0.75(+2.16%) |
Feb 08, 2024 | 34.45 | 34.86 | 34.30 | 34.63 | 46,189 | -0.23(-0.66%) |
Feb 07, 2024 | 34.52 | 35.01 | 34.47 | 34.86 | 48,851 | +0.24(+0.69%) |
Feb 06, 2024 | 35.52 | 35.53 | 34.15 | 34.62 | 65,386 | -0.81(-2.28%) |
Feb 05, 2024 | 35.30 | 35.61 | 35.13 | 35.43 | 68,816 | -0.14(-0.39%) |
Feb 02, 2024 | 35.24 | 35.82 | 34.68 | 35.57 | 54,004 | +0.11(+0.31%) |
Feb 01, 2024 | 34.73 | 35.61 | 34.63 | 35.46 | 63,047 | +0.93(+2.69%) |
Jan 31, 2024 | 35.31 | 35.39 | 34.53 | 34.53 | 75,993 | -0.72(-2.04%) |
Jan 30, 2024 | 34.96 | 35.26 | 34.43 | 35.25 | 57,532 | +0.12(+0.34%) |
Jan 29, 2024 | 34.94 | 35.15 | 34.47 | 35.13 | 50,249 | +0.14(+0.40%) |
Jan 26, 2024 | 34.49 | 35.05 | 34.47 | 34.99 | 48,353 | +0.70(+2.04%) |
Jan 25, 2024 | 34.16 | 34.37 | 33.96 | 34.29 | 56,859 | +0.32(+0.94%) |
Jan 24, 2024 | 34.69 | 34.69 | 33.78 | 33.98 | 54,198 | -0.36(-1.05%) |
Jan 23, 2024 | 34.52 | 34.72 | 34.22 | 34.33 | 86,544 | +0.06(+0.18%) |
Jan 22, 2024 | 33.01 | 34.31 | 33.01 | 34.27 | 62,106 | +1.27(+3.84%) |
Jan 19, 2024 | 33.77 | 33.95 | 32.74 | 33.01 | 89,215 | -0.60(-1.78%) |
Jan 18, 2024 | 32.95 | 33.64 | 32.85 | 33.61 | 62,748 | +0.74(+2.25%) |
Jan 17, 2024 | 32.59 | 32.94 | 32.45 | 32.87 | 109,485 | +0.01(+0.03%) |
Jan 16, 2024 | 32.45 | 32.89 | 32.04 | 32.86 | 65,448 | +0.32(+0.98%) |
Jan 12, 2024 | 32.98 | 32.98 | 32.44 | 32.54 | 60,682 | -0.11(-0.34%) |
Jan 11, 2024 | 33.30 | 33.48 | 32.63 | 32.65 | 94,811 | -0.76(-2.27%) |
Jan 10, 2024 | 32.81 | 33.53 | 32.28 | 33.41 | 72,000 | +0.46(+1.39%) |
Jan 09, 2024 | 33.20 | 33.20 | 32.38 | 32.95 | 83,151 | -0.46(-1.38%) |
Jan 08, 2024 | 33.59 | 33.79 | 33.37 | 33.41 | 65,810 | -0.05(-0.15%) |
Jan 05, 2024 | 33.71 | 33.91 | 33.44 | 33.46 | 99,127 | -0.49(-1.44%) |
Jan 04, 2024 | 33.54 | 34.12 | 33.54 | 33.95 | 69,401 | +0.43(+1.28%) |
Jan 03, 2024 | 33.44 | 34.02 | 33.44 | 33.52 | 90,354 | -0.15(-0.44%) |