Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.56 | 37.33 | 36.38 | 36.93 | 369,033 | +0.19(+0.52%) |
Mar 15, 2024 | 36.91 | 37.52 | 36.64 | 36.74 | 1,158,616 | -0.25(-0.68%) |
Mar 14, 2024 | 36.75 | 37.05 | 36.45 | 36.99 | 544,402 | +0.03(+0.08%) |
Mar 13, 2024 | 38.04 | 38.14 | 36.47 | 36.96 | 802,826 | -1.03(-2.71%) |
Mar 12, 2024 | 37.21 | 38.13 | 37.01 | 37.99 | 621,363 | +0.74(+1.99%) |
Mar 11, 2024 | 36.55 | 37.60 | 36.55 | 37.25 | 875,599 | +0.63(+1.72%) |
Mar 08, 2024 | 35.92 | 36.63 | 35.77 | 36.62 | 510,606 | +0.78(+2.18%) |
Mar 07, 2024 | 36.25 | 36.37 | 35.55 | 35.84 | 465,198 | -0.13(-0.36%) |
Mar 06, 2024 | 35.98 | 36.25 | 35.54 | 35.97 | 542,403 | +0.16(+0.45%) |
Mar 05, 2024 | 35.52 | 36.16 | 35.32 | 35.81 | 673,350 | +0.33(+0.93%) |
Mar 04, 2024 | 35.20 | 35.78 | 34.76 | 35.48 | 667,759 | +0.09(+0.25%) |
Mar 01, 2024 | 35.79 | 35.79 | 35.06 | 35.39 | 412,807 | -0.40(-1.12%) |
Feb 29, 2024 | 36.60 | 36.66 | 35.34 | 35.79 | 794,508 | -0.47(-1.30%) |
Feb 28, 2024 | 35.87 | 36.53 | 35.87 | 36.26 | 605,969 | +0.38(+1.06%) |
Feb 27, 2024 | 36.23 | 36.37 | 35.56 | 35.88 | 441,824 | -0.40(-1.10%) |
Feb 26, 2024 | 36.65 | 37.22 | 36.26 | 36.28 | 445,576 | -0.43(-1.17%) |
Feb 23, 2024 | 36.57 | 36.92 | 36.36 | 36.71 | 558,035 | +0.05(+0.14%) |
Feb 22, 2024 | 36.08 | 36.77 | 35.26 | 36.66 | 797,273 | -0.08(-0.22%) |
Feb 21, 2024 | 36.76 | 37.16 | 36.34 | 36.74 | 919,582 | +0.09(+0.25%) |
Feb 20, 2024 | 35.48 | 36.69 | 35.01 | 36.65 | 1,176,567 | +0.53(+1.47%) |
Feb 16, 2024 | 38.00 | 39.18 | 35.90 | 36.12 | 2,370,328 | -6.62(-15.49%) |
Feb 15, 2024 | 41.95 | 42.91 | 41.95 | 42.74 | 449,028 | +0.93(+2.22%) |
Feb 14, 2024 | 41.97 | 41.97 | 41.09 | 41.81 | 337,954 | -0.05(-0.12%) |
Feb 13, 2024 | 43.02 | 43.51 | 41.82 | 41.86 | 509,200 | -1.63(-3.75%) |
Feb 12, 2024 | 42.85 | 43.63 | 42.65 | 43.49 | 409,076 | +0.63(+1.47%) |
Feb 09, 2024 | 42.91 | 43.17 | 42.60 | 42.86 | 363,574 | -0.24(-0.56%) |
Feb 08, 2024 | 42.38 | 43.23 | 42.32 | 43.10 | 438,371 | +0.92(+2.18%) |
Feb 07, 2024 | 43.03 | 43.11 | 41.97 | 42.18 | 346,060 | -0.68(-1.59%) |
Feb 06, 2024 | 42.45 | 43.15 | 42.45 | 42.86 | 330,065 | +0.34(+0.80%) |
Feb 05, 2024 | 42.98 | 43.10 | 42.35 | 42.52 | 407,604 | -0.78(-1.80%) |
Feb 02, 2024 | 42.70 | 43.59 | 42.70 | 43.30 | 359,772 | +0.40(+0.93%) |
Feb 01, 2024 | 42.17 | 42.91 | 42.01 | 42.90 | 421,625 | +0.80(+1.90%) |
Jan 31, 2024 | 42.44 | 42.95 | 42.04 | 42.10 | 434,363 | -0.36(-0.85%) |
Jan 30, 2024 | 42.34 | 42.56 | 42.03 | 42.46 | 345,198 | -0.05(-0.12%) |
Jan 29, 2024 | 42.19 | 42.64 | 41.84 | 42.51 | 664,035 | +0.51(+1.21%) |
Jan 26, 2024 | 42.50 | 42.54 | 41.88 | 42.00 | 477,050 | -0.25(-0.59%) |
Jan 25, 2024 | 42.38 | 42.86 | 41.99 | 42.25 | 453,437 | +0.41(+0.98%) |
Jan 24, 2024 | 42.11 | 42.20 | 41.57 | 41.84 | 318,167 | -0.04(-0.10%) |
Jan 23, 2024 | 42.08 | 42.15 | 41.50 | 41.88 | 340,895 | +0.38(+0.92%) |
Jan 22, 2024 | 40.92 | 41.51 | 40.75 | 41.50 | 305,751 | +0.57(+1.39%) |
Jan 19, 2024 | 41.12 | 41.22 | 40.32 | 40.93 | 345,795 | -0.10(-0.24%) |
Jan 18, 2024 | 40.91 | 41.08 | 40.40 | 41.03 | 281,040 | -0.03(-0.07%) |
Jan 17, 2024 | 40.83 | 41.52 | 40.79 | 41.06 | 247,150 | -0.16(-0.39%) |
Jan 16, 2024 | 41.55 | 41.68 | 40.82 | 41.22 | 501,760 | -0.33(-0.79%) |
Jan 12, 2024 | 41.54 | 41.74 | 40.98 | 41.55 | 249,086 | +0.40(+0.97%) |
Jan 11, 2024 | 41.28 | 41.52 | 40.86 | 41.15 | 295,635 | -0.29(-0.70%) |
Jan 10, 2024 | 41.40 | 41.48 | 40.65 | 41.44 | 357,476 | -0.08(-0.19%) |
Jan 09, 2024 | 40.62 | 41.54 | 40.33 | 41.52 | 570,466 | +0.54(+1.32%) |
Jan 08, 2024 | 40.83 | 41.35 | 40.49 | 40.98 | 785,696 | +0.20(+0.49%) |
Jan 05, 2024 | 40.82 | 41.63 | 40.61 | 40.78 | 472,222 | -0.17(-0.42%) |
Jan 04, 2024 | 41.20 | 41.56 | 40.73 | 40.95 | 519,007 | -0.11(-0.27%) |
Jan 03, 2024 | 42.71 | 42.71 | 41.01 | 41.06 | 402,446 | -1.27(-3.00%) |