Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 37.14 | 37.53 | 37.02 | 37.45 | 396,035 | +0.54(+1.46%) |
Mar 26, 2024 | 37.00 | 37.00 | 36.60 | 36.91 | 570,870 | +0.06(+0.16%) |
Mar 25, 2024 | 37.28 | 37.36 | 36.74 | 36.85 | 317,424 | -0.32(-0.86%) |
Mar 22, 2024 | 37.38 | 37.52 | 37.15 | 37.17 | 706,216 | -0.02(-0.05%) |
Mar 21, 2024 | 37.28 | 37.42 | 36.95 | 37.19 | 536,039 | +0.12(+0.32%) |
Mar 20, 2024 | 36.62 | 37.13 | 36.61 | 37.07 | 549,091 | +0.27(+0.73%) |
Mar 19, 2024 | 37.01 | 37.25 | 36.63 | 36.80 | 406,057 | -0.15(-0.41%) |
Mar 18, 2024 | 36.54 | 37.16 | 36.13 | 36.95 | 1,368,155 | +0.25(+0.68%) |
Mar 15, 2024 | 36.49 | 36.98 | 36.49 | 36.70 | 1,500,737 | +0.07(+0.19%) |
Mar 14, 2024 | 36.71 | 36.91 | 36.26 | 36.63 | 756,850 | -0.29(-0.79%) |
Mar 13, 2024 | 37.39 | 37.82 | 36.66 | 36.92 | 860,330 | -0.48(-1.28%) |
Mar 12, 2024 | 37.61 | 37.61 | 37.18 | 37.40 | 485,956 | -0.31(-0.82%) |
Mar 11, 2024 | 37.69 | 38.11 | 37.66 | 37.71 | 517,268 | +0.02(+0.05%) |
Mar 08, 2024 | 37.84 | 37.96 | 37.29 | 37.69 | 806,001 | -0.05(-0.13%) |
Mar 07, 2024 | 37.74 | 37.91 | 37.26 | 37.74 | 1,451,291 | +0.57(+1.53%) |
Mar 06, 2024 | 37.62 | 37.93 | 37.01 | 37.17 | 646,509 | -0.22(-0.59%) |
Mar 05, 2024 | 37.99 | 38.22 | 37.21 | 37.39 | 723,157 | -0.49(-1.29%) |
Mar 04, 2024 | 36.67 | 38.14 | 36.63 | 37.88 | 1,062,902 | +1.08(+2.93%) |
Mar 01, 2024 | 36.51 | 37.34 | 35.95 | 36.80 | 2,504,069 | +0.29(+0.79%) |
Feb 29, 2024 | 37.81 | 38.09 | 36.29 | 36.51 | 3,029,152 | -1.10(-2.92%) |
Feb 28, 2024 | 38.05 | 38.15 | 37.48 | 37.61 | 1,233,791 | -0.41(-1.08%) |
Feb 27, 2024 | 37.30 | 38.05 | 37.02 | 38.02 | 1,047,582 | +0.98(+2.65%) |
Feb 26, 2024 | 37.53 | 37.60 | 36.73 | 37.04 | 926,624 | -0.70(-1.85%) |
Feb 23, 2024 | 37.58 | 38.01 | 37.38 | 37.74 | 893,278 | +0.16(+0.43%) |
Feb 22, 2024 | 37.64 | 37.77 | 37.09 | 37.58 | 772,265 | -0.44(-1.16%) |
Feb 21, 2024 | 37.68 | 38.02 | 37.55 | 38.02 | 866,328 | +0.42(+1.12%) |
Feb 20, 2024 | 37.46 | 37.73 | 37.35 | 37.60 | 901,288 | +0.14(+0.37%) |
Feb 16, 2024 | 37.53 | 37.65 | 37.09 | 37.46 | 2,132,128 | -0.14(-0.37%) |
Feb 15, 2024 | 37.00 | 37.65 | 36.89 | 37.60 | 1,525,682 | +0.77(+2.09%) |
Feb 14, 2024 | 36.62 | 36.95 | 36.35 | 36.83 | 1,028,202 | +0.55(+1.52%) |
Feb 13, 2024 | 37.03 | 37.40 | 36.07 | 36.28 | 1,478,964 | -1.13(-3.02%) |
Feb 12, 2024 | 37.00 | 37.62 | 37.00 | 37.41 | 1,142,986 | +0.42(+1.14%) |
Feb 09, 2024 | 37.15 | 37.27 | 36.81 | 36.99 | 909,466 | -0.09(-0.24%) |
Feb 08, 2024 | 37.00 | 37.34 | 36.53 | 37.08 | 1,729,835 | +0.12(+0.32%) |
Feb 07, 2024 | 36.07 | 37.30 | 35.90 | 36.96 | 3,467,015 | +0.76(+2.10%) |
Feb 06, 2024 | 34.73 | 36.40 | 34.73 | 36.20 | 2,447,408 | +1.46(+4.20%) |
Feb 05, 2024 | 35.26 | 35.26 | 34.62 | 34.74 | 1,261,808 | -0.90(-2.53%) |
Feb 02, 2024 | 35.94 | 35.99 | 35.24 | 35.64 | 1,046,334 | -0.67(-1.85%) |
Feb 01, 2024 | 35.80 | 36.33 | 35.59 | 36.31 | 804,523 | +0.47(+1.30%) |
Jan 31, 2024 | 36.34 | 36.53 | 35.75 | 35.84 | 894,107 | -0.32(-0.88%) |
Jan 30, 2024 | 36.65 | 36.83 | 36.10 | 36.16 | 1,296,109 | -0.64(-1.75%) |
Jan 29, 2024 | 36.50 | 36.85 | 36.09 | 36.80 | 987,324 | +0.17(+0.46%) |
Jan 26, 2024 | 36.68 | 36.93 | 36.54 | 36.63 | 1,305,828 | +0.07(+0.19%) |
Jan 25, 2024 | 36.08 | 36.59 | 35.88 | 36.56 | 1,538,972 | +0.92(+2.58%) |
Jan 24, 2024 | 36.30 | 36.54 | 35.41 | 35.64 | 3,488,045 | -0.39(-1.07%) |
Jan 23, 2024 | 36.26 | 36.56 | 35.85 | 36.03 | 1,928,026 | -0.14(-0.38%) |
Jan 22, 2024 | 35.70 | 36.19 | 35.13 | 36.17 | 2,153,990 | +0.54(+1.53%) |
Jan 19, 2024 | 35.60 | 35.75 | 34.82 | 35.62 | 2,324,102 | +0.05(+0.14%) |
Jan 18, 2024 | 35.38 | 35.72 | 34.79 | 35.58 | 2,226,493 | +0.13(+0.36%) |
Jan 17, 2024 | 35.49 | 36.06 | 34.98 | 35.45 | 2,197,378 | -0.64(-1.78%) |
Jan 16, 2024 | 36.72 | 36.72 | 35.95 | 36.09 | 2,294,662 | -0.68(-1.86%) |
Jan 12, 2024 | 37.61 | 37.77 | 36.69 | 36.77 | 1,448,310 | -0.75(-2.00%) |
Jan 11, 2024 | 37.90 | 37.92 | 36.91 | 37.52 | 2,174,705 | -0.50(-1.33%) |
Jan 10, 2024 | 38.33 | 38.44 | 37.94 | 38.03 | 1,243,811 | -0.44(-1.13%) |
Jan 09, 2024 | 38.72 | 38.72 | 38.30 | 38.46 | 1,402,731 | -0.35(-0.89%) |
Jan 08, 2024 | 38.82 | 38.82 | 38.18 | 38.81 | 2,040,598 | +0.04(+0.10%) |
Jan 05, 2024 | 38.32 | 38.89 | 38.18 | 38.77 | 2,096,301 | +0.10(+0.26%) |
Jan 04, 2024 | 38.65 | 39.19 | 38.44 | 38.67 | 5,555,304 | -0.31(-0.79%) |
Jan 03, 2024 | 38.82 | 39.25 | 38.40 | 38.98 | 6,018,774 | +0.29(+0.74%) |