Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.16 | 40.63 | 40.40 | 40.56 | 243,264 | +0.39(+0.97%) |
Mar 27, 2024 | 39.23 | 40.22 | 39.23 | 40.17 | 94,118 | +0.97(+2.47%) |
Mar 26, 2024 | 39.30 | 39.30 | 38.44 | 39.20 | 103,906 | +0.13(+0.33%) |
Mar 25, 2024 | 38.90 | 39.49 | 38.72 | 39.07 | 85,456 | +0.31(+0.80%) |
Mar 22, 2024 | 39.93 | 40.00 | 38.72 | 38.76 | 112,213 | -1.11(-2.78%) |
Mar 21, 2024 | 39.55 | 39.97 | 39.40 | 39.87 | 272,184 | +0.65(+1.66%) |
Mar 20, 2024 | 38.22 | 39.65 | 38.01 | 39.22 | 277,494 | +0.85(+2.22%) |
Mar 19, 2024 | 38.25 | 38.78 | 38.20 | 38.37 | 83,101 | +0.15(+0.39%) |
Mar 18, 2024 | 38.10 | 38.43 | 37.61 | 38.22 | 113,322 | +0.08(+0.21%) |
Mar 15, 2024 | 37.33 | 38.47 | 37.33 | 38.14 | 290,505 | +0.57(+1.52%) |
Mar 14, 2024 | 38.85 | 39.28 | 37.42 | 37.57 | 200,911 | -1.28(-3.29%) |
Mar 13, 2024 | 38.94 | 39.57 | 38.48 | 38.85 | 99,374 | -0.26(-0.66%) |
Mar 12, 2024 | 39.45 | 39.45 | 38.76 | 39.11 | 85,722 | -0.34(-0.86%) |
Mar 11, 2024 | 39.74 | 40.04 | 39.39 | 39.45 | 69,296 | -0.39(-0.97%) |
Mar 08, 2024 | 40.72 | 40.80 | 39.81 | 39.83 | 135,220 | -0.25(-0.62%) |
Mar 07, 2024 | 40.46 | 40.68 | 39.71 | 40.08 | 106,346 | +0.03(+0.07%) |
Mar 06, 2024 | 39.85 | 40.58 | 39.11 | 40.05 | 150,948 | +0.26(+0.65%) |
Mar 05, 2024 | 38.61 | 40.02 | 38.58 | 39.79 | 108,815 | +1.04(+2.69%) |
Mar 04, 2024 | 39.39 | 40.07 | 38.64 | 38.75 | 79,124 | -0.65(-1.64%) |
Mar 01, 2024 | 39.35 | 39.44 | 38.23 | 39.40 | 121,712 | -0.27(-0.68%) |
Feb 29, 2024 | 40.08 | 40.44 | 39.35 | 39.66 | 93,654 | +0.42(+1.06%) |
Feb 28, 2024 | 39.25 | 39.49 | 39.16 | 39.25 | 92,806 | -0.35(-0.88%) |
Feb 27, 2024 | 39.74 | 40.07 | 39.25 | 39.60 | 75,281 | +0.19(+0.48%) |
Feb 26, 2024 | 40.37 | 40.84 | 39.39 | 39.41 | 133,332 | -1.16(-2.87%) |
Feb 23, 2024 | 40.21 | 41.06 | 39.78 | 40.57 | 102,259 | +0.33(+0.81%) |
Feb 22, 2024 | 40.28 | 40.45 | 39.82 | 40.24 | 142,133 | -0.24(-0.59%) |
Feb 21, 2024 | 40.16 | 40.52 | 39.83 | 40.48 | 195,421 | +0.32(+0.79%) |
Feb 20, 2024 | 40.26 | 40.93 | 40.02 | 40.16 | 202,567 | -0.60(-1.46%) |
Feb 16, 2024 | 40.66 | 41.38 | 39.71 | 40.76 | 157,843 | -0.30(-0.73%) |
Feb 15, 2024 | 39.77 | 41.17 | 39.74 | 41.06 | 164,485 | +1.65(+4.19%) |
Feb 14, 2024 | 39.06 | 39.50 | 38.62 | 39.41 | 137,878 | +0.85(+2.22%) |
Feb 13, 2024 | 39.19 | 39.46 | 38.11 | 38.55 | 176,020 | -1.95(-4.81%) |
Feb 12, 2024 | 39.70 | 41.06 | 39.70 | 40.50 | 162,553 | +0.84(+2.13%) |
Feb 09, 2024 | 38.86 | 39.70 | 38.52 | 39.65 | 134,826 | +0.52(+1.32%) |
Feb 08, 2024 | 39.24 | 39.64 | 38.88 | 39.14 | 131,305 | -0.26(-0.66%) |
Feb 07, 2024 | 39.41 | 39.80 | 38.30 | 39.40 | 124,411 | +0.13(+0.33%) |
Feb 06, 2024 | 39.31 | 39.80 | 38.95 | 39.27 | 150,495 | -0.10(-0.25%) |
Feb 05, 2024 | 39.60 | 39.85 | 39.05 | 39.37 | 131,863 | -0.79(-1.98%) |
Feb 02, 2024 | 39.47 | 40.32 | 39.47 | 40.16 | 182,417 | -0.15(-0.37%) |
Feb 01, 2024 | 41.70 | 41.74 | 39.46 | 40.31 | 166,100 | -1.05(-2.55%) |
Jan 31, 2024 | 42.53 | 42.98 | 41.21 | 41.36 | 154,101 | -2.13(-4.89%) |
Jan 30, 2024 | 43.26 | 43.88 | 42.70 | 43.49 | 169,235 | +0.09(+0.21%) |
Jan 29, 2024 | 42.09 | 43.42 | 41.68 | 43.40 | 172,444 | +1.24(+2.95%) |
Jan 26, 2024 | 42.45 | 42.46 | 41.53 | 42.16 | 110,251 | +0.06(+0.14%) |
Jan 25, 2024 | 42.12 | 42.12 | 41.13 | 42.10 | 264,472 | +0.59(+1.41%) |
Jan 24, 2024 | 42.30 | 42.51 | 41.10 | 41.51 | 251,405 | -0.65(-1.53%) |
Jan 23, 2024 | 43.47 | 43.47 | 41.35 | 42.16 | 346,180 | -1.65(-3.77%) |
Jan 22, 2024 | 43.22 | 43.82 | 42.84 | 43.81 | 101,649 | +0.98(+2.30%) |
Jan 19, 2024 | 42.14 | 42.82 | 41.79 | 42.82 | 94,561 | +0.71(+1.67%) |
Jan 18, 2024 | 41.95 | 42.20 | 41.67 | 42.12 | 93,605 | +0.29(+0.69%) |
Jan 17, 2024 | 41.22 | 41.94 | 41.22 | 41.83 | 167,810 | +0.03(+0.07%) |
Jan 16, 2024 | 42.40 | 42.66 | 41.73 | 41.80 | 143,554 | -1.23(-2.86%) |
Jan 12, 2024 | 43.98 | 44.30 | 42.54 | 43.03 | 102,044 | -0.45(-1.03%) |
Jan 11, 2024 | 43.54 | 43.86 | 42.89 | 43.48 | 111,830 | -0.52(-1.17%) |
Jan 10, 2024 | 43.59 | 44.05 | 43.30 | 44.00 | 100,349 | +0.18(+0.41%) |
Jan 09, 2024 | 44.02 | 44.07 | 43.72 | 43.82 | 86,865 | -0.82(-1.85%) |
Jan 08, 2024 | 44.02 | 44.65 | 43.81 | 44.64 | 95,761 | +0.45(+1.01%) |
Jan 05, 2024 | 43.79 | 44.75 | 43.45 | 44.20 | 143,496 | +0.07(+0.16%) |
Jan 04, 2024 | 43.84 | 44.23 | 43.84 | 44.13 | 173,239 | +0.49(+1.12%) |
Jan 03, 2024 | 44.63 | 44.78 | 43.53 | 43.64 | 146,995 | -1.18(-2.64%) |