Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 1,383,860 | +0.66(+1.81%) |
Mar 27, 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 1,011,869 | +0.13(+0.36%) |
Mar 26, 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 1,259,655 | -2.05(-5.35%) |
Mar 25, 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 635,854 | -0.69(-1.77%) |
Mar 22, 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 491,363 | -0.55(-1.39%) |
Mar 21, 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 755,367 | +0.34(+0.87%) |
Mar 20, 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 617,237 | +0.83(+2.16%) |
Mar 19, 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 693,986 | +0.64(+1.70%) |
Mar 18, 2024 | 37.43 | 38.48 | 37.16 | 37.75 | 983,487 | +0.60(+1.62%) |
Mar 15, 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 3,619,865 | +0.60(+1.64%) |
Mar 14, 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 1,050,998 | -1.05(-2.79%) |
Mar 13, 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 919,783 | +1.51(+4.18%) |
Mar 12, 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 763,936 | +0.17(+0.47%) |
Mar 11, 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 614,462 | -0.08(-0.22%) |
Mar 08, 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 711,405 | -0.20(-0.55%) |
Mar 07, 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 1,369,270 | +1.34(+3.84%) |
Mar 06, 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 1,088,880 | -0.16(-0.46%) |
Mar 05, 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 1,384,054 | -0.37(-1.05%) |
Mar 04, 2024 | 35.84 | 36.74 | 35.35 | 35.39 | 1,813,022 | -0.56(-1.56%) |
Mar 01, 2024 | 36.62 | 37.30 | 35.90 | 35.95 | 1,791,485 | -0.17(-0.47%) |
Feb 29, 2024 | 36.93 | 37.58 | 36.06 | 36.12 | 2,059,090 | -0.40(-1.10%) |
Feb 28, 2024 | 37.72 | 39.34 | 36.09 | 36.52 | 2,174,660 | -3.55(-8.86%) |
Feb 27, 2024 | 40.40 | 40.70 | 39.80 | 40.07 | 954,774 | -0.31(-0.77%) |
Feb 26, 2024 | 39.05 | 40.69 | 38.80 | 40.38 | 762,446 | +1.29(+3.30%) |
Feb 23, 2024 | 38.63 | 39.39 | 38.24 | 39.09 | 692,240 | +0.69(+1.80%) |
Feb 22, 2024 | 38.39 | 38.41 | 37.68 | 38.40 | 831,146 | -0.27(-0.70%) |
Feb 21, 2024 | 37.99 | 39.04 | 37.96 | 38.67 | 545,701 | +0.66(+1.74%) |
Feb 20, 2024 | 39.58 | 39.58 | 37.95 | 38.01 | 618,531 | -1.81(-4.55%) |
Feb 16, 2024 | 40.37 | 40.43 | 39.69 | 39.82 | 530,850 | -0.45(-1.12%) |
Feb 15, 2024 | 39.88 | 40.65 | 39.88 | 40.27 | 670,600 | +0.39(+0.98%) |
Feb 14, 2024 | 39.80 | 40.05 | 38.80 | 39.88 | 472,921 | +0.46(+1.17%) |
Feb 13, 2024 | 39.53 | 40.18 | 39.01 | 39.42 | 611,447 | -0.52(-1.30%) |
Feb 12, 2024 | 39.70 | 40.49 | 39.70 | 39.94 | 536,620 | +0.35(+0.88%) |
Feb 09, 2024 | 38.99 | 39.79 | 38.96 | 39.59 | 502,589 | +0.75(+1.93%) |
Feb 08, 2024 | 38.00 | 39.17 | 37.99 | 38.84 | 459,802 | +0.91(+2.40%) |
Feb 07, 2024 | 36.76 | 38.06 | 36.57 | 37.93 | 576,877 | +1.27(+3.46%) |
Feb 06, 2024 | 37.14 | 38.00 | 36.59 | 36.66 | 588,975 | -0.48(-1.29%) |
Feb 05, 2024 | 36.40 | 37.35 | 35.82 | 37.14 | 594,199 | +0.37(+1.01%) |
Feb 02, 2024 | 37.23 | 37.47 | 36.14 | 36.77 | 425,648 | -0.53(-1.42%) |
Feb 01, 2024 | 36.74 | 37.62 | 36.06 | 37.30 | 733,873 | +0.71(+1.94%) |
Jan 31, 2024 | 36.89 | 37.60 | 36.57 | 36.59 | 707,474 | -0.30(-0.81%) |
Jan 30, 2024 | 35.15 | 36.91 | 35.14 | 36.89 | 650,652 | +1.40(+3.94%) |
Jan 29, 2024 | 35.92 | 35.92 | 35.16 | 35.49 | 452,537 | -0.31(-0.87%) |
Jan 26, 2024 | 35.00 | 35.81 | 34.78 | 35.80 | 387,550 | +0.93(+2.67%) |
Jan 25, 2024 | 34.85 | 35.18 | 34.54 | 34.87 | 473,240 | +0.56(+1.63%) |
Jan 24, 2024 | 34.53 | 34.64 | 34.12 | 34.31 | 359,295 | +0.05(+0.15%) |
Jan 23, 2024 | 34.22 | 34.41 | 33.94 | 34.26 | 357,517 | +0.15(+0.44%) |
Jan 22, 2024 | 33.90 | 34.22 | 33.67 | 34.11 | 690,805 | +0.44(+1.31%) |
Jan 19, 2024 | 33.67 | 33.68 | 33.09 | 33.67 | 401,768 | +0.08(+0.24%) |
Jan 18, 2024 | 33.41 | 33.65 | 32.84 | 33.59 | 584,709 | +0.28(+0.84%) |
Jan 17, 2024 | 33.55 | 34.06 | 33.23 | 33.31 | 466,096 | -0.62(-1.83%) |
Jan 16, 2024 | 35.18 | 35.38 | 33.91 | 33.93 | 1,009,612 | -0.79(-2.28%) |
Jan 12, 2024 | 34.81 | 35.11 | 34.22 | 34.72 | 456,209 | +0.42(+1.22%) |
Jan 11, 2024 | 34.01 | 34.54 | 33.94 | 34.30 | 785,045 | +0.31(+0.91%) |
Jan 10, 2024 | 34.30 | 34.42 | 33.72 | 33.99 | 909,786 | -0.19(-0.56%) |
Jan 09, 2024 | 34.19 | 34.54 | 33.28 | 34.18 | 836,269 | -0.27(-0.78%) |
Jan 08, 2024 | 33.96 | 34.59 | 33.15 | 34.45 | 824,599 | -0.27(-0.78%) |
Jan 05, 2024 | 35.25 | 35.98 | 34.61 | 34.72 | 949,640 | -0.49(-1.39%) |
Jan 04, 2024 | 35.97 | 36.42 | 35.03 | 35.21 | 730,918 | -0.70(-1.95%) |
Jan 03, 2024 | 36.68 | 37.49 | 35.86 | 35.91 | 1,118,811 | -0.65(-1.78%) |