Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.23 | 38.59 | 38.18 | 38.44 | 936,861 | +0.35(+0.92%) |
Mar 27, 2024 | 37.82 | 38.17 | 37.65 | 38.09 | 865,360 | +0.64(+1.72%) |
Mar 26, 2024 | 37.78 | 37.88 | 37.43 | 37.45 | 1,488,603 | -0.27(-0.71%) |
Mar 25, 2024 | 38.15 | 38.22 | 37.71 | 37.72 | 987,705 | -0.38(-0.99%) |
Mar 22, 2024 | 38.21 | 38.32 | 37.84 | 38.09 | 1,224,980 | -0.06(-0.16%) |
Mar 21, 2024 | 37.83 | 38.17 | 37.70 | 38.15 | 812,421 | +0.51(+1.35%) |
Mar 20, 2024 | 36.83 | 37.67 | 36.66 | 37.65 | 1,174,724 | +0.76(+2.05%) |
Mar 19, 2024 | 37.01 | 37.16 | 36.72 | 36.89 | 821,424 | -0.10(-0.27%) |
Mar 18, 2024 | 37.07 | 37.48 | 36.97 | 36.99 | 897,264 | -0.10(-0.27%) |
Mar 15, 2024 | 36.83 | 37.28 | 36.75 | 37.09 | 2,055,485 | -0.11(-0.29%) |
Mar 14, 2024 | 37.88 | 37.88 | 36.79 | 37.20 | 1,059,094 | -0.73(-1.92%) |
Mar 13, 2024 | 37.91 | 38.21 | 37.76 | 37.93 | 1,607,082 | +0.09(+0.24%) |
Mar 12, 2024 | 37.91 | 38.00 | 37.56 | 37.84 | 1,082,924 | -0.18(-0.47%) |
Mar 11, 2024 | 37.65 | 38.01 | 37.34 | 38.01 | 1,597,105 | +0.33(+0.87%) |
Mar 08, 2024 | 37.26 | 37.72 | 37.22 | 37.69 | 1,264,614 | +0.81(+2.19%) |
Mar 07, 2024 | 37.48 | 37.58 | 36.76 | 36.88 | 964,270 | -0.35(-0.94%) |
Mar 06, 2024 | 37.19 | 37.37 | 36.93 | 37.23 | 1,339,456 | +0.23(+0.62%) |
Mar 05, 2024 | 37.18 | 37.48 | 36.80 | 37.00 | 839,679 | -0.27(-0.72%) |
Mar 04, 2024 | 37.32 | 37.46 | 36.63 | 37.27 | 1,043,323 | -0.13(-0.35%) |
Mar 01, 2024 | 36.91 | 37.52 | 36.55 | 37.40 | 1,217,248 | +0.38(+1.02%) |
Feb 29, 2024 | 37.39 | 37.46 | 36.94 | 37.02 | 1,446,285 | +0.02(+0.05%) |
Feb 28, 2024 | 36.78 | 37.33 | 36.74 | 37.00 | 1,218,667 | +0.05(+0.14%) |
Feb 27, 2024 | 37.89 | 37.94 | 36.89 | 36.95 | 1,818,408 | -0.67(-1.77%) |
Feb 26, 2024 | 37.94 | 38.01 | 37.51 | 37.61 | 836,272 | -0.45(-1.17%) |
Feb 23, 2024 | 38.48 | 38.51 | 38.05 | 38.06 | 818,009 | -0.42(-1.08%) |
Feb 22, 2024 | 38.35 | 38.48 | 37.95 | 38.47 | 832,714 | +0.31(+0.81%) |
Feb 21, 2024 | 38.46 | 38.62 | 38.06 | 38.17 | 1,100,792 | -0.28(-0.72%) |
Feb 20, 2024 | 38.49 | 39.01 | 38.30 | 38.45 | 1,502,781 | -0.40(-1.02%) |
Feb 16, 2024 | 38.62 | 38.99 | 38.41 | 38.84 | 2,140,464 | -0.02(-0.05%) |
Feb 15, 2024 | 38.26 | 38.86 | 38.26 | 38.86 | 1,960,454 | +0.87(+2.30%) |
Feb 14, 2024 | 36.64 | 38.21 | 36.64 | 37.99 | 2,673,784 | +0.78(+2.11%) |
Feb 13, 2024 | 36.26 | 37.25 | 35.96 | 37.20 | 1,988,673 | -0.05(-0.13%) |
Feb 12, 2024 | 37.30 | 37.68 | 37.21 | 37.25 | 1,027,890 | -0.03(-0.08%) |
Feb 09, 2024 | 37.32 | 37.54 | 37.05 | 37.28 | 1,190,396 | +0.02(+0.05%) |
Feb 08, 2024 | 36.68 | 37.54 | 36.67 | 37.26 | 1,077,187 | +0.59(+1.60%) |
Feb 07, 2024 | 37.26 | 37.26 | 36.62 | 36.68 | 774,139 | -0.60(-1.60%) |
Feb 06, 2024 | 36.69 | 37.35 | 36.59 | 37.27 | 1,026,113 | +0.59(+1.60%) |
Feb 05, 2024 | 36.86 | 36.99 | 36.41 | 36.69 | 973,363 | -0.68(-1.81%) |
Feb 02, 2024 | 36.98 | 37.54 | 36.49 | 37.36 | 1,122,926 | -0.12(-0.32%) |
Feb 01, 2024 | 36.63 | 37.49 | 36.38 | 37.48 | 1,078,344 | +0.78(+2.14%) |
Jan 31, 2024 | 37.44 | 37.51 | 36.50 | 36.70 | 1,309,167 | -0.56(-1.49%) |
Jan 30, 2024 | 37.61 | 37.68 | 37.23 | 37.25 | 630,864 | -0.54(-1.44%) |
Jan 29, 2024 | 37.70 | 37.89 | 37.57 | 37.80 | 839,152 | +0.19(+0.50%) |
Jan 26, 2024 | 37.66 | 37.74 | 37.24 | 37.61 | 818,156 | +0.18(+0.48%) |
Jan 25, 2024 | 37.47 | 37.78 | 37.24 | 37.43 | 724,313 | +0.29(+0.77%) |
Jan 24, 2024 | 38.20 | 38.20 | 37.04 | 37.14 | 840,739 | -0.65(-1.73%) |
Jan 23, 2024 | 38.47 | 38.48 | 37.70 | 37.80 | 917,083 | -0.47(-1.22%) |
Jan 22, 2024 | 37.82 | 38.41 | 37.80 | 38.26 | 1,446,401 | +0.61(+1.63%) |
Jan 19, 2024 | 36.88 | 37.81 | 36.70 | 37.65 | 1,213,879 | +0.88(+2.40%) |
Jan 18, 2024 | 37.18 | 37.27 | 36.44 | 36.77 | 1,142,293 | -0.34(-0.91%) |
Jan 17, 2024 | 37.19 | 37.67 | 36.75 | 37.10 | 881,079 | -0.69(-1.83%) |
Jan 16, 2024 | 37.87 | 38.11 | 37.51 | 37.80 | 1,259,671 | -0.40(-1.04%) |
Jan 12, 2024 | 38.31 | 38.43 | 37.70 | 38.19 | 1,068,282 | +0.24(+0.63%) |
Jan 11, 2024 | 38.12 | 38.21 | 37.72 | 37.95 | 1,030,675 | -0.40(-1.03%) |
Jan 10, 2024 | 38.24 | 38.51 | 38.16 | 38.35 | 815,233 | +0.15(+0.39%) |
Jan 09, 2024 | 38.24 | 38.44 | 38.03 | 38.20 | 1,912,093 | -0.41(-1.05%) |
Jan 08, 2024 | 38.20 | 38.73 | 38.13 | 38.61 | 661,533 | +0.48(+1.25%) |
Jan 05, 2024 | 37.88 | 38.35 | 37.68 | 38.13 | 1,347,926 | -0.09(-0.23%) |
Jan 04, 2024 | 38.38 | 38.60 | 37.99 | 38.22 | 1,181,764 | -0.28(-0.72%) |
Jan 03, 2024 | 38.89 | 39.00 | 38.41 | 38.50 | 1,622,670 | -0.70(-1.79%) |