Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.42 | 38.72 | 38.42 | 38.54 | 156,895 | +0.02(+0.05%) |
Mar 27, 2024 | 38.60 | 38.62 | 37.88 | 38.52 | 202,431 | +0.38(+1.00%) |
Mar 26, 2024 | 38.82 | 38.88 | 38.14 | 38.14 | 196,943 | -0.31(-0.81%) |
Mar 25, 2024 | 38.19 | 38.83 | 38.01 | 38.45 | 439,118 | -0.11(-0.29%) |
Mar 22, 2024 | 38.46 | 38.91 | 38.27 | 38.56 | 293,915 | +0.04(+0.10%) |
Mar 21, 2024 | 38.93 | 39.19 | 38.45 | 38.52 | 266,590 | +0.85(+2.25%) |
Mar 20, 2024 | 37.22 | 37.74 | 36.82 | 37.67 | 193,376 | +0.62(+1.67%) |
Mar 19, 2024 | 36.88 | 37.22 | 36.32 | 37.05 | 245,094 | -0.35(-0.93%) |
Mar 18, 2024 | 38.07 | 38.21 | 37.35 | 37.40 | 417,276 | -0.00(-0.00%) |
Mar 15, 2024 | 37.30 | 37.75 | 37.08 | 37.40 | 151,769 | -0.25(-0.66%) |
Mar 14, 2024 | 38.26 | 38.33 | 37.27 | 37.65 | 799,449 | -0.63(-1.64%) |
Mar 13, 2024 | 38.87 | 38.87 | 38.04 | 38.28 | 237,408 | -0.97(-2.46%) |
Mar 12, 2024 | 38.96 | 39.24 | 38.25 | 39.24 | 255,248 | +0.83(+2.15%) |
Mar 11, 2024 | 38.53 | 38.65 | 38.03 | 38.42 | 349,715 | -0.57(-1.46%) |
Mar 08, 2024 | 40.86 | 40.99 | 38.97 | 38.98 | 567,200 | -1.59(-3.93%) |
Mar 07, 2024 | 39.86 | 40.77 | 39.77 | 40.58 | 396,535 | +1.29(+3.27%) |
Mar 06, 2024 | 39.17 | 39.70 | 38.88 | 39.29 | 418,158 | +0.92(+2.39%) |
Mar 05, 2024 | 38.82 | 38.89 | 37.95 | 38.38 | 321,180 | -0.79(-2.01%) |
Mar 04, 2024 | 39.28 | 39.59 | 38.93 | 39.16 | 505,789 | +0.42(+1.08%) |
Mar 01, 2024 | 37.65 | 38.89 | 37.57 | 38.74 | 492,889 | +1.58(+4.26%) |
Feb 29, 2024 | 36.68 | 37.23 | 36.49 | 37.16 | 354,727 | +0.95(+2.62%) |
Feb 28, 2024 | 36.26 | 36.35 | 36.00 | 36.21 | 183,169 | -0.36(-0.98%) |
Feb 27, 2024 | 36.88 | 36.88 | 36.55 | 36.57 | 174,102 | -0.06(-0.16%) |
Feb 26, 2024 | 36.68 | 36.78 | 36.40 | 36.63 | 225,894 | +0.40(+1.10%) |
Feb 23, 2024 | 36.88 | 36.99 | 36.09 | 36.23 | 229,202 | -0.44(-1.20%) |
Feb 22, 2024 | 36.33 | 36.82 | 36.16 | 36.67 | 282,569 | +1.70(+4.87%) |
Feb 21, 2024 | 34.72 | 34.97 | 34.45 | 34.97 | 249,416 | -0.06(-0.17%) |
Feb 20, 2024 | 35.44 | 35.44 | 34.46 | 35.03 | 213,051 | -0.55(-1.54%) |
Feb 16, 2024 | 36.18 | 36.31 | 35.53 | 35.57 | 248,551 | -0.26(-0.72%) |
Feb 15, 2024 | 35.96 | 36.10 | 35.65 | 35.83 | 129,736 | -0.02(-0.06%) |
Feb 14, 2024 | 35.55 | 35.87 | 35.39 | 35.85 | 109,200 | +0.74(+2.10%) |
Feb 13, 2024 | 34.83 | 35.44 | 34.65 | 35.12 | 136,961 | -0.68(-1.89%) |
Feb 12, 2024 | 35.96 | 36.47 | 35.70 | 35.79 | 178,135 | -0.09(-0.25%) |
Feb 09, 2024 | 35.39 | 35.91 | 35.19 | 35.88 | 110,766 | +0.75(+2.13%) |
Feb 08, 2024 | 34.74 | 35.41 | 34.72 | 35.14 | 162,206 | +0.49(+1.41%) |
Feb 07, 2024 | 34.34 | 34.65 | 34.03 | 34.65 | 105,614 | +0.57(+1.67%) |
Feb 06, 2024 | 34.62 | 34.62 | 33.70 | 34.08 | 162,058 | -0.38(-1.10%) |
Feb 05, 2024 | 34.32 | 34.60 | 33.95 | 34.46 | 188,934 | +0.41(+1.20%) |
Feb 02, 2024 | 33.60 | 34.12 | 33.58 | 34.05 | 120,308 | +0.47(+1.39%) |
Feb 01, 2024 | 33.67 | 33.68 | 33.18 | 33.58 | 198,311 | +0.10(+0.30%) |
Jan 31, 2024 | 33.39 | 34.04 | 33.14 | 33.48 | 172,291 | -0.46(-1.35%) |
Jan 30, 2024 | 34.35 | 34.42 | 33.77 | 33.94 | 145,710 | -0.54(-1.56%) |
Jan 29, 2024 | 34.26 | 34.48 | 33.93 | 34.48 | 187,645 | +0.37(+1.08%) |
Jan 26, 2024 | 34.46 | 34.58 | 34.00 | 34.11 | 227,081 | -1.01(-2.87%) |
Jan 25, 2024 | 35.85 | 35.87 | 34.98 | 35.12 | 292,129 | -0.09(-0.25%) |
Jan 24, 2024 | 35.08 | 35.65 | 34.83 | 35.21 | 237,923 | +0.52(+1.49%) |
Jan 23, 2024 | 34.49 | 34.69 | 34.13 | 34.69 | 145,122 | +0.28(+0.81%) |
Jan 22, 2024 | 34.68 | 34.84 | 34.14 | 34.41 | 233,346 | +0.06(+0.17%) |
Jan 19, 2024 | 33.46 | 34.38 | 33.32 | 34.35 | 221,490 | +1.31(+3.95%) |
Jan 18, 2024 | 32.79 | 33.06 | 32.49 | 33.04 | 170,012 | +1.14(+3.56%) |
Jan 17, 2024 | 32.06 | 32.06 | 31.45 | 31.91 | 128,899 | -0.30(-0.93%) |
Jan 16, 2024 | 31.81 | 32.40 | 31.72 | 32.21 | 124,446 | +0.39(+1.22%) |
Jan 12, 2024 | 31.94 | 32.11 | 31.63 | 31.82 | 90,754 | -0.15(-0.47%) |
Jan 11, 2024 | 31.79 | 32.12 | 31.30 | 31.97 | 143,270 | +0.15(+0.47%) |
Jan 10, 2024 | 31.96 | 31.96 | 31.41 | 31.82 | 122,654 | -0.04(-0.13%) |
Jan 09, 2024 | 31.59 | 32.13 | 31.50 | 31.86 | 152,082 | -0.05(-0.16%) |
Jan 08, 2024 | 31.10 | 31.95 | 31.10 | 31.91 | 200,982 | +1.01(+3.26%) |
Jan 05, 2024 | 30.78 | 31.14 | 30.69 | 30.90 | 181,857 | +0.20(+0.65%) |
Jan 04, 2024 | 30.52 | 30.97 | 30.40 | 30.70 | 103,628 | -0.23(-0.74%) |
Jan 03, 2024 | 31.16 | 31.20 | 30.83 | 30.93 | 116,330 | -0.69(-2.18%) |