Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.66 | 38.07 | 37.31 | 37.47 | 865,150 | -0.41(-1.07%) |
Mar 27, 2024 | 36.99 | 37.89 | 36.99 | 37.88 | 596,066 | +0.93(+2.52%) |
Mar 26, 2024 | 37.33 | 37.33 | 36.67 | 36.95 | 321,185 | -0.08(-0.21%) |
Mar 25, 2024 | 36.96 | 37.42 | 36.66 | 37.03 | 793,930 | +0.36(+0.97%) |
Mar 22, 2024 | 38.66 | 38.66 | 36.43 | 36.67 | 548,777 | -1.81(-4.71%) |
Mar 21, 2024 | 38.03 | 38.72 | 38.03 | 38.48 | 317,467 | +0.59(+1.57%) |
Mar 20, 2024 | 36.25 | 38.29 | 36.25 | 37.89 | 657,866 | +1.31(+3.57%) |
Mar 19, 2024 | 36.47 | 36.95 | 36.47 | 36.58 | 533,710 | -0.38(-1.02%) |
Mar 18, 2024 | 37.51 | 37.59 | 36.80 | 36.96 | 438,496 | -0.51(-1.35%) |
Mar 15, 2024 | 37.24 | 38.08 | 37.14 | 37.46 | 1,978,780 | -0.08(-0.21%) |
Mar 14, 2024 | 38.93 | 38.98 | 37.30 | 37.54 | 507,909 | -1.64(-4.20%) |
Mar 13, 2024 | 39.08 | 39.59 | 38.82 | 39.19 | 285,905 | -0.02(-0.05%) |
Mar 12, 2024 | 39.60 | 39.60 | 38.85 | 39.21 | 254,355 | -0.43(-1.07%) |
Mar 11, 2024 | 39.84 | 40.21 | 39.61 | 39.63 | 282,804 | -0.52(-1.28%) |
Mar 08, 2024 | 40.91 | 40.96 | 40.13 | 40.15 | 200,546 | -0.10(-0.25%) |
Mar 07, 2024 | 40.66 | 40.79 | 40.12 | 40.25 | 208,225 | +0.14(+0.35%) |
Mar 06, 2024 | 40.44 | 40.83 | 38.89 | 40.11 | 258,934 | -0.25(-0.61%) |
Mar 05, 2024 | 38.34 | 40.39 | 38.20 | 40.36 | 365,093 | +1.87(+4.86%) |
Mar 04, 2024 | 38.83 | 39.36 | 38.44 | 38.48 | 295,673 | +0.06(+0.15%) |
Mar 01, 2024 | 38.50 | 38.56 | 37.81 | 38.42 | 190,284 | -0.26(-0.67%) |
Feb 29, 2024 | 38.99 | 39.46 | 38.47 | 38.68 | 262,008 | +0.48(+1.24%) |
Feb 28, 2024 | 38.36 | 38.83 | 38.17 | 38.21 | 215,137 | -0.53(-1.38%) |
Feb 27, 2024 | 38.63 | 38.91 | 38.34 | 38.74 | 197,362 | +0.35(+0.90%) |
Feb 26, 2024 | 38.58 | 38.88 | 38.24 | 38.39 | 246,511 | -0.34(-0.89%) |
Feb 23, 2024 | 38.50 | 39.21 | 38.17 | 38.74 | 181,587 | +0.20(+0.51%) |
Feb 22, 2024 | 38.47 | 38.74 | 38.13 | 38.54 | 279,422 | -0.13(-0.33%) |
Feb 21, 2024 | 39.09 | 39.09 | 38.52 | 38.67 | 293,531 | -0.47(-1.20%) |
Feb 20, 2024 | 39.00 | 39.61 | 38.94 | 39.14 | 449,984 | -0.48(-1.21%) |
Feb 16, 2024 | 39.84 | 40.02 | 39.43 | 39.62 | 229,709 | -0.52(-1.30%) |
Feb 15, 2024 | 38.77 | 40.43 | 38.77 | 40.14 | 300,990 | +1.58(+4.10%) |
Feb 14, 2024 | 38.54 | 38.88 | 37.80 | 38.56 | 343,475 | +0.57(+1.50%) |
Feb 13, 2024 | 38.63 | 39.47 | 37.44 | 37.99 | 464,852 | -1.97(-4.94%) |
Feb 12, 2024 | 39.06 | 40.40 | 39.06 | 39.97 | 290,756 | +0.92(+2.36%) |
Feb 09, 2024 | 38.72 | 39.13 | 37.88 | 39.04 | 241,027 | +0.47(+1.22%) |
Feb 08, 2024 | 38.06 | 38.67 | 37.92 | 38.57 | 284,884 | +0.34(+0.90%) |
Feb 07, 2024 | 38.77 | 38.77 | 37.61 | 38.23 | 251,806 | -0.34(-0.89%) |
Feb 06, 2024 | 38.42 | 38.95 | 38.21 | 38.57 | 431,476 | +0.13(+0.33%) |
Feb 05, 2024 | 38.89 | 39.01 | 38.25 | 38.44 | 284,299 | -0.92(-2.34%) |
Feb 02, 2024 | 38.45 | 39.63 | 38.45 | 39.37 | 290,100 | -0.03(-0.07%) |
Feb 01, 2024 | 40.71 | 40.99 | 38.18 | 39.40 | 427,462 | -1.03(-2.55%) |
Jan 31, 2024 | 41.50 | 42.17 | 40.38 | 40.43 | 321,464 | -1.83(-4.32%) |
Jan 30, 2024 | 42.90 | 43.01 | 42.24 | 42.25 | 272,408 | -0.63(-1.47%) |
Jan 29, 2024 | 42.54 | 42.98 | 42.34 | 42.88 | 617,567 | +0.49(+1.16%) |
Jan 26, 2024 | 42.51 | 42.75 | 42.08 | 42.39 | 421,103 | +0.11(+0.26%) |
Jan 25, 2024 | 43.25 | 43.46 | 41.42 | 42.28 | 587,181 | -0.87(-2.03%) |
Jan 24, 2024 | 42.79 | 43.50 | 42.79 | 43.16 | 298,075 | +0.35(+0.83%) |
Jan 23, 2024 | 43.45 | 43.56 | 42.40 | 42.80 | 244,120 | -0.46(-1.07%) |
Jan 22, 2024 | 42.35 | 43.33 | 42.28 | 43.26 | 371,031 | +1.34(+3.19%) |
Jan 19, 2024 | 41.13 | 41.93 | 40.42 | 41.93 | 292,183 | +1.11(+2.72%) |
Jan 18, 2024 | 40.96 | 41.26 | 40.49 | 40.82 | 195,285 | +0.11(+0.27%) |
Jan 17, 2024 | 40.12 | 41.06 | 40.04 | 40.71 | 264,357 | -0.12(-0.29%) |
Jan 16, 2024 | 41.31 | 41.81 | 40.81 | 40.83 | 292,791 | -1.15(-2.74%) |
Jan 12, 2024 | 42.68 | 42.90 | 41.44 | 41.98 | 183,307 | -0.23(-0.54%) |
Jan 11, 2024 | 42.23 | 42.25 | 41.39 | 42.20 | 234,737 | -0.39(-0.92%) |
Jan 10, 2024 | 42.32 | 42.63 | 41.95 | 42.60 | 214,139 | -0.01(-0.02%) |
Jan 09, 2024 | 42.55 | 42.74 | 42.30 | 42.61 | 171,412 | -0.58(-1.34%) |
Jan 08, 2024 | 42.82 | 43.20 | 42.55 | 43.19 | 166,074 | +0.44(+1.03%) |
Jan 05, 2024 | 42.22 | 43.31 | 42.22 | 42.74 | 258,639 | +0.26(+0.60%) |
Jan 04, 2024 | 42.70 | 42.91 | 42.47 | 42.49 | 262,946 | +0.03(+0.07%) |
Jan 03, 2024 | 43.64 | 43.64 | 42.41 | 42.46 | 376,378 | -1.39(-3.18%) |