Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.12 | 39.12 | 38.90 | 38.99 | 1,105 | -0.15(-0.38%) |
Mar 27, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 220 | +0.12(+0.31%) |
Mar 26, 2024 | 38.99 | 39.10 | 38.99 | 39.02 | 2,242 | +0.08(+0.21%) |
Mar 25, 2024 | 38.90 | 38.99 | 38.90 | 38.94 | 6,567 | -0.26(-0.66%) |
Mar 22, 2024 | 39.21 | 39.21 | 39.18 | 39.20 | 844 | +0.10(+0.26%) |
Mar 21, 2024 | 38.99 | 39.11 | 38.99 | 39.10 | 6,419 | +0.39(+1.01%) |
Mar 20, 2024 | 38.66 | 38.71 | 38.65 | 38.71 | 1,111 | +0.04(+0.10%) |
Mar 19, 2024 | 38.58 | 38.67 | 38.58 | 38.67 | 30,711 | +0.22(+0.57%) |
Mar 18, 2024 | 38.39 | 38.51 | 38.39 | 38.45 | 1,146 | +0.30(+0.79%) |
Mar 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 131 | -0.10(-0.26%) |
Mar 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 144 | -0.08(-0.21%) |
Mar 13, 2024 | 38.25 | 38.33 | 38.23 | 38.33 | 546 | -0.17(-0.44%) |
Mar 12, 2024 | 38.31 | 38.50 | 38.28 | 38.50 | 4,803 | +0.28(+0.73%) |
Mar 11, 2024 | 38.37 | 38.37 | 38.12 | 38.22 | 4,324 | -0.63(-1.62%) |
Mar 08, 2024 | 38.99 | 38.99 | 38.79 | 38.85 | 34,421 | +0.09(+0.23%) |
Mar 07, 2024 | 38.74 | 38.77 | 38.73 | 38.76 | 13,612 | +0.03(+0.08%) |
Mar 06, 2024 | 38.60 | 38.84 | 38.60 | 38.73 | 10,567 | +0.36(+0.94%) |
Mar 05, 2024 | 38.48 | 38.48 | 38.37 | 38.37 | 5,133 | -0.03(-0.08%) |
Mar 04, 2024 | 38.36 | 38.47 | 38.29 | 38.40 | 9,552 | -0.01(-0.03%) |
Mar 01, 2024 | 38.26 | 38.46 | 38.26 | 38.41 | 1,319 | +0.44(+1.16%) |
Feb 29, 2024 | 37.93 | 37.98 | 37.93 | 37.97 | 7,312 | +0.21(+0.56%) |
Feb 28, 2024 | 37.85 | 37.85 | 37.76 | 37.76 | 1,834 | -0.17(-0.45%) |
Feb 27, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 828 | +0.15(+0.40%) |
Feb 26, 2024 | 37.83 | 37.85 | 37.75 | 37.78 | 1,715 | +0.01(+0.03%) |
Feb 23, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 2,466 | -0.01(-0.03%) |
Feb 22, 2024 | 37.50 | 37.78 | 37.50 | 37.78 | 18,339 | +0.56(+1.50%) |
Feb 21, 2024 | 37.41 | 37.41 | 37.22 | 37.22 | 7,877 | -0.22(-0.59%) |
Feb 20, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 717 | +0.16(+0.43%) |
Feb 16, 2024 | 37.28 | 0 | +0.21(+0.57%) | |||
Feb 15, 2024 | 37.02 | 37.07 | 37.02 | 37.07 | 843 | +0.15(+0.41%) |
Feb 14, 2024 | 36.77 | 36.99 | 36.75 | 36.92 | 1,587 | +0.23(+0.63%) |
Feb 13, 2024 | 36.82 | 36.82 | 36.69 | 36.69 | 3,640 | -0.17(-0.46%) |
Feb 12, 2024 | 36.78 | 36.90 | 36.78 | 36.86 | 766 | +0.13(+0.35%) |
Feb 09, 2024 | 36.54 | 36.73 | 36.54 | 36.73 | 500 | +0.27(+0.74%) |
Feb 08, 2024 | 36.48 | 36.48 | 36.44 | 36.46 | 3,807 | -0.16(-0.44%) |
Feb 07, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 513 | +0.05(+0.14%) |
Feb 06, 2024 | 36.40 | 36.64 | 36.40 | 36.57 | 1,007 | -0.08(-0.22%) |
Feb 05, 2024 | 36.43 | 36.65 | 36.41 | 36.65 | 1,027 | +0.00(+0.00%) |
Feb 02, 2024 | 36.49 | 36.65 | 36.48 | 36.65 | 3,465 | +0.20(+0.55%) |
Feb 01, 2024 | 36.37 | 36.45 | 36.35 | 36.45 | 4,042 | +0.20(+0.55%) |
Jan 31, 2024 | 36.22 | 36.33 | 36.21 | 36.25 | 848 | +0.07(+0.19%) |
Jan 30, 2024 | 36.28 | 36.28 | 36.18 | 36.18 | 589 | -0.11(-0.30%) |
Jan 29, 2024 | 36.10 | 36.32 | 36.10 | 36.29 | 3,985 | +0.11(+0.30%) |
Jan 26, 2024 | 36.25 | 36.27 | 36.09 | 36.18 | 3,976 | -0.13(-0.36%) |
Jan 25, 2024 | 36.33 | 36.33 | 36.30 | 36.31 | 3,855 | -0.21(-0.58%) |
Jan 24, 2024 | 36.41 | 36.52 | 36.41 | 36.52 | 666 | +0.32(+0.88%) |
Jan 23, 2024 | 36.16 | 36.20 | 36.16 | 36.20 | 609 | -0.20(-0.55%) |
Jan 22, 2024 | 36.17 | 36.40 | 36.17 | 36.40 | 963 | +0.38(+1.05%) |
Jan 19, 2024 | 35.84 | 36.02 | 35.84 | 36.02 | 3,353 | +0.12(+0.33%) |
Jan 18, 2024 | 35.71 | 35.90 | 35.71 | 35.90 | 582 | +0.23(+0.64%) |
Jan 17, 2024 | 35.68 | 35.68 | 35.58 | 35.67 | 1,934 | -0.50(-1.38%) |
Jan 16, 2024 | 36.47 | 36.47 | 36.17 | 36.17 | 3,324 | -0.68(-1.85%) |
Jan 15, 2024 | 36.80 | 36.85 | 36.80 | 36.85 | 3,843 | +0.29(+0.79%) |
Jan 12, 2024 | 36.44 | 36.60 | 36.44 | 36.56 | 11,996 | +0.30(+0.83%) |
Jan 11, 2024 | 36.21 | 36.26 | 36.21 | 36.26 | 4,911 | +0.11(+0.30%) |
Jan 10, 2024 | 36.00 | 36.15 | 36.00 | 36.15 | 1,662 | +0.24(+0.67%) |
Jan 09, 2024 | 35.85 | 35.91 | 35.85 | 35.91 | 705 | -0.09(-0.25%) |
Jan 08, 2024 | 35.78 | 36.00 | 35.78 | 36.00 | 811 | +0.22(+0.61%) |
Jan 05, 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 287 | +0.21(+0.59%) |
Jan 04, 2024 | 35.56 | 35.57 | 35.56 | 35.57 | 519 | -0.25(-0.70%) |
Jan 03, 2024 | 35.68 | 35.82 | 35.68 | 35.82 | 462 | -0.13(-0.36%) |