Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.45 | 37.54 | 37.45 | 37.49 | 91,119 | -0.01(-0.04%) |
Mar 27, 2024 | 37.44 | 37.50 | 37.44 | 37.50 | 26,844 | +0.07(+0.20%) |
Mar 26, 2024 | 37.37 | 37.49 | 37.37 | 37.43 | 34,728 | +0.01(+0.01%) |
Mar 25, 2024 | 37.46 | 37.46 | 37.42 | 37.42 | 18,285 | -0.02(-0.04%) |
Mar 22, 2024 | 37.46 | 37.49 | 37.43 | 37.44 | 45,654 | +0.02(+0.05%) |
Mar 21, 2024 | 37.53 | 37.53 | 37.42 | 37.42 | 72,157 | +0.00(+0.00%) |
Mar 20, 2024 | 37.24 | 37.42 | 37.24 | 37.42 | 21,760 | +0.09(+0.23%) |
Mar 19, 2024 | 37.26 | 37.33 | 37.26 | 37.33 | 30,770 | +0.06(+0.16%) |
Mar 18, 2024 | 37.22 | 37.31 | 37.22 | 37.27 | 38,574 | +0.09(+0.25%) |
Mar 15, 2024 | 37.22 | 37.25 | 37.18 | 37.18 | 28,957 | -0.07(-0.20%) |
Mar 14, 2024 | 37.30 | 37.31 | 37.21 | 37.25 | 26,604 | -0.02(-0.05%) |
Mar 13, 2024 | 37.25 | 37.30 | 37.25 | 37.27 | 29,042 | -0.02(-0.05%) |
Mar 12, 2024 | 37.28 | 37.30 | 37.17 | 37.29 | 12,506 | +0.13(+0.35%) |
Mar 11, 2024 | 37.13 | 37.20 | 37.13 | 37.16 | 9,500 | -0.05(-0.13%) |
Mar 08, 2024 | 37.21 | 37.31 | 37.18 | 37.21 | 24,153 | -0.00(-0.01%) |
Mar 07, 2024 | 37.10 | 37.26 | 37.10 | 37.21 | 77,039 | +0.04(+0.09%) |
Mar 06, 2024 | 37.14 | 37.20 | 37.14 | 37.17 | 26,546 | +0.06(+0.17%) |
Mar 05, 2024 | 37.14 | 37.14 | 37.07 | 37.11 | 116,159 | -0.08(-0.21%) |
Mar 04, 2024 | 37.22 | 37.25 | 37.19 | 37.19 | 22,930 | -0.01(-0.03%) |
Mar 01, 2024 | 37.19 | 37.23 | 37.16 | 37.20 | 296,144 | +0.04(+0.11%) |
Feb 29, 2024 | 37.08 | 37.16 | 37.08 | 37.16 | 26,373 | +0.07(+0.19%) |
Feb 28, 2024 | 37.08 | 37.11 | 37.08 | 37.09 | 10,126 | +0.00(+0.00%) |
Feb 27, 2024 | 37.05 | 37.13 | 37.05 | 37.09 | 41,192 | +0.01(+0.02%) |
Feb 26, 2024 | 37.05 | 37.11 | 37.05 | 37.08 | 87,115 | -0.01(-0.02%) |
Feb 23, 2024 | 37.05 | 37.12 | 37.05 | 37.09 | 32,814 | +0.05(+0.13%) |
Feb 22, 2024 | 37.07 | 37.08 | 37.01 | 37.04 | 30,495 | +0.18(+0.49%) |
Feb 21, 2024 | 36.81 | 36.86 | 36.78 | 36.86 | 18,785 | +0.04(+0.11%) |
Feb 20, 2024 | 36.81 | 36.89 | 36.79 | 36.82 | 31,619 | -0.06(-0.16%) |
Feb 16, 2024 | 36.86 | 36.96 | 36.86 | 36.88 | 101,842 | -0.03(-0.08%) |
Feb 15, 2024 | 36.85 | 36.95 | 36.85 | 36.91 | 108,804 | +0.06(+0.16%) |
Feb 14, 2024 | 36.76 | 36.89 | 36.76 | 36.85 | 191,534 | +0.11(+0.29%) |
Feb 13, 2024 | 36.68 | 36.81 | 36.65 | 36.74 | 48,262 | -0.15(-0.39%) |
Feb 12, 2024 | 36.93 | 36.98 | 36.89 | 36.89 | 58,886 | -0.02(-0.05%) |
Feb 09, 2024 | 36.90 | 36.94 | 36.90 | 36.91 | 22,375 | +0.03(+0.08%) |
Feb 08, 2024 | 36.92 | 36.92 | 36.85 | 36.88 | 43,713 | +0.03(+0.08%) |
Feb 07, 2024 | 36.83 | 36.89 | 36.83 | 36.85 | 23,249 | +0.09(+0.24%) |
Feb 06, 2024 | 36.72 | 36.79 | 36.72 | 36.76 | 33,944 | +0.04(+0.11%) |
Feb 05, 2024 | 36.71 | 36.77 | 36.65 | 36.72 | 128,577 | -0.06(-0.17%) |
Feb 02, 2024 | 36.72 | 36.81 | 36.68 | 36.78 | 5,379 | +0.12(+0.33%) |
Feb 01, 2024 | 36.50 | 36.68 | 36.50 | 36.66 | 15,724 | +0.16(+0.44%) |
Jan 31, 2024 | 36.60 | 36.66 | 36.50 | 36.50 | 75,434 | -0.21(-0.57%) |
Jan 30, 2024 | 36.72 | 36.72 | 36.68 | 36.71 | 21,844 | +0.01(+0.02%) |
Jan 29, 2024 | 36.58 | 36.72 | 36.58 | 36.70 | 26,905 | +0.11(+0.31%) |
Jan 26, 2024 | 36.60 | 36.66 | 36.59 | 36.59 | 37,105 | -0.04(-0.11%) |
Jan 25, 2024 | 36.64 | 36.64 | 36.58 | 36.63 | 50,408 | +0.05(+0.15%) |
Jan 24, 2024 | 36.62 | 36.66 | 36.58 | 36.58 | 26,297 | +0.02(+0.05%) |
Jan 23, 2024 | 36.54 | 36.56 | 36.49 | 36.56 | 30,963 | +0.07(+0.19%) |
Jan 22, 2024 | 36.45 | 36.53 | 36.45 | 36.49 | 33,953 | +0.03(+0.09%) |
Jan 19, 2024 | 36.30 | 36.46 | 36.30 | 36.46 | 125,219 | +0.16(+0.44%) |
Jan 18, 2024 | 36.22 | 36.30 | 36.18 | 36.30 | 27,757 | +0.16(+0.44%) |
Jan 17, 2024 | 36.21 | 36.21 | 36.07 | 36.14 | 701,001 | -0.09(-0.26%) |
Jan 16, 2024 | 36.20 | 36.29 | 36.18 | 36.23 | 37,929 | -0.09(-0.24%) |
Jan 12, 2024 | 36.30 | 36.40 | 36.25 | 36.32 | 31,035 | -0.01(-0.03%) |
Jan 11, 2024 | 36.24 | 36.33 | 36.14 | 36.33 | 46,834 | +0.09(+0.23%) |
Jan 10, 2024 | 36.19 | 36.29 | 36.17 | 36.24 | 47,533 | +0.10(+0.29%) |
Jan 09, 2024 | 36.05 | 36.16 | 35.42 | 36.14 | 102,490 | -0.02(-0.06%) |
Jan 08, 2024 | 35.94 | 36.16 | 35.94 | 36.16 | 219,386 | +0.22(+0.63%) |
Jan 05, 2024 | 35.89 | 36.02 | 35.89 | 35.94 | 57,289 | +0.05(+0.15%) |
Jan 04, 2024 | 35.89 | 36.01 | 35.88 | 35.88 | 131,369 | -0.03(-0.08%) |
Jan 03, 2024 | 35.97 | 36.00 | 35.90 | 35.91 | 80,553 | -0.12(-0.33%) |