Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.44 | 36.73 | 35.76 | 35.89 | 316,056 | -0.46(-1.27%) |
Mar 15, 2024 | 36.25 | 36.68 | 35.90 | 36.35 | 760,929 | +0.19(+0.53%) |
Mar 14, 2024 | 36.67 | 36.86 | 35.81 | 36.16 | 461,814 | -0.80(-2.16%) |
Mar 13, 2024 | 37.65 | 38.23 | 36.84 | 36.96 | 344,462 | -0.77(-2.04%) |
Mar 12, 2024 | 38.14 | 38.14 | 37.38 | 37.73 | 243,102 | -0.57(-1.49%) |
Mar 11, 2024 | 37.70 | 38.43 | 37.70 | 38.30 | 217,467 | +0.60(+1.59%) |
Mar 08, 2024 | 37.84 | 37.99 | 37.51 | 37.70 | 202,488 | +0.15(+0.40%) |
Mar 07, 2024 | 37.53 | 37.76 | 37.34 | 37.55 | 198,763 | +0.17(+0.45%) |
Mar 06, 2024 | 37.44 | 37.58 | 37.10 | 37.38 | 223,326 | +0.18(+0.48%) |
Mar 05, 2024 | 37.69 | 37.85 | 37.10 | 37.20 | 293,049 | -0.48(-1.27%) |
Mar 04, 2024 | 36.78 | 37.69 | 36.78 | 37.68 | 288,257 | +0.75(+2.03%) |
Mar 01, 2024 | 36.79 | 37.20 | 36.09 | 36.93 | 286,185 | +0.19(+0.52%) |
Feb 29, 2024 | 37.43 | 37.43 | 36.71 | 36.74 | 527,381 | -0.41(-1.10%) |
Feb 28, 2024 | 36.40 | 37.18 | 36.37 | 37.15 | 444,294 | +0.58(+1.59%) |
Feb 27, 2024 | 36.79 | 36.82 | 36.32 | 36.57 | 482,790 | -0.03(-0.08%) |
Feb 26, 2024 | 35.88 | 36.65 | 35.40 | 36.60 | 683,996 | +0.75(+2.09%) |
Feb 23, 2024 | 37.85 | 38.01 | 35.60 | 35.85 | 912,222 | -3.91(-9.83%) |
Feb 22, 2024 | 38.51 | 39.77 | 38.09 | 39.76 | 3,217,858 | +0.89(+2.29%) |
Feb 21, 2024 | 39.22 | 39.71 | 38.58 | 38.87 | 602,746 | -0.29(-0.74%) |
Feb 20, 2024 | 37.15 | 39.18 | 37.00 | 39.16 | 827,131 | +2.67(+7.32%) |
Feb 16, 2024 | 35.96 | 36.62 | 35.62 | 36.49 | 263,772 | +0.43(+1.19%) |
Feb 15, 2024 | 35.72 | 36.20 | 35.72 | 36.06 | 416,542 | +0.53(+1.49%) |
Feb 14, 2024 | 35.27 | 35.65 | 35.00 | 35.53 | 206,026 | +0.39(+1.11%) |
Feb 13, 2024 | 36.05 | 36.49 | 34.99 | 35.14 | 286,372 | -1.48(-4.04%) |
Feb 12, 2024 | 35.24 | 36.67 | 35.24 | 36.62 | 276,812 | +1.49(+4.24%) |
Feb 09, 2024 | 35.20 | 35.52 | 34.95 | 35.13 | 441,807 | -0.23(-0.65%) |
Feb 08, 2024 | 35.50 | 35.73 | 35.12 | 35.36 | 368,679 | -0.26(-0.73%) |
Feb 07, 2024 | 35.75 | 35.99 | 35.54 | 35.62 | 198,940 | -0.13(-0.36%) |
Feb 06, 2024 | 35.77 | 36.10 | 35.56 | 35.75 | 300,720 | -0.09(-0.25%) |
Feb 05, 2024 | 36.79 | 36.79 | 35.80 | 35.84 | 397,283 | -1.10(-2.98%) |
Feb 02, 2024 | 36.88 | 37.24 | 36.40 | 36.94 | 288,156 | -0.09(-0.24%) |
Feb 01, 2024 | 37.00 | 37.32 | 36.75 | 37.03 | 354,286 | +0.17(+0.46%) |
Jan 31, 2024 | 37.92 | 37.92 | 36.61 | 36.86 | 787,630 | -0.84(-2.23%) |
Jan 30, 2024 | 38.31 | 38.45 | 37.69 | 37.70 | 177,120 | -0.79(-2.06%) |
Jan 29, 2024 | 38.33 | 38.53 | 37.92 | 38.49 | 203,062 | +0.25(+0.65%) |
Jan 26, 2024 | 38.77 | 38.87 | 38.19 | 38.25 | 143,142 | -0.26(-0.67%) |
Jan 25, 2024 | 38.36 | 38.61 | 38.04 | 38.50 | 204,141 | +0.53(+1.40%) |
Jan 24, 2024 | 38.82 | 39.10 | 37.89 | 37.97 | 193,350 | -0.54(-1.41%) |
Jan 23, 2024 | 38.36 | 38.78 | 38.34 | 38.51 | 259,662 | +0.23(+0.59%) |
Jan 22, 2024 | 37.84 | 38.47 | 37.81 | 38.29 | 268,120 | +0.76(+2.03%) |
Jan 19, 2024 | 37.48 | 37.61 | 36.95 | 37.52 | 175,458 | +0.23(+0.61%) |
Jan 18, 2024 | 37.20 | 37.34 | 36.97 | 37.30 | 243,866 | +0.06(+0.16%) |
Jan 17, 2024 | 37.28 | 37.57 | 36.85 | 37.24 | 211,335 | -0.12(-0.32%) |
Jan 16, 2024 | 37.90 | 38.00 | 37.34 | 37.36 | 236,725 | -0.59(-1.56%) |
Jan 12, 2024 | 38.37 | 38.47 | 37.74 | 37.95 | 145,933 | +0.12(+0.31%) |
Jan 11, 2024 | 38.51 | 38.51 | 37.60 | 37.83 | 283,495 | -0.87(-2.25%) |
Jan 10, 2024 | 38.67 | 38.99 | 38.39 | 38.70 | 218,130 | +0.00(+0.00%) |
Jan 09, 2024 | 38.97 | 38.97 | 38.54 | 38.70 | 241,856 | -0.43(-1.11%) |
Jan 08, 2024 | 38.89 | 39.16 | 38.70 | 39.13 | 180,408 | +0.25(+0.63%) |
Jan 05, 2024 | 39.01 | 39.58 | 38.87 | 38.89 | 137,381 | -0.31(-0.78%) |
Jan 04, 2024 | 39.56 | 39.73 | 39.18 | 39.19 | 156,643 | -0.24(-0.60%) |
Jan 03, 2024 | 39.29 | 39.78 | 38.93 | 39.43 | 172,121 | +0.25(+0.63%) |