Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.66 | 38.64 | 38.64 | 39.26 | 312,976 | +0.96(+2.51%) |
Mar 27, 2024 | 39.24 | 39.77 | 37.94 | 38.30 | 185,377 | -0.70(-1.79%) |
Mar 26, 2024 | 39.01 | 39.58 | 38.35 | 39.00 | 62,105 | +0.10(+0.26%) |
Mar 25, 2024 | 40.00 | 40.09 | 38.89 | 38.90 | 82,325 | -0.82(-2.06%) |
Mar 22, 2024 | 40.25 | 40.26 | 39.67 | 39.72 | 40,300 | -0.63(-1.56%) |
Mar 21, 2024 | 40.44 | 40.91 | 40.16 | 40.35 | 61,039 | -0.02(-0.05%) |
Mar 20, 2024 | 39.29 | 40.46 | 39.00 | 40.37 | 67,318 | +1.32(+3.38%) |
Mar 19, 2024 | 39.30 | 39.39 | 38.71 | 39.05 | 39,051 | -0.47(-1.19%) |
Mar 18, 2024 | 39.24 | 39.95 | 39.24 | 39.52 | 69,250 | +0.27(+0.69%) |
Mar 15, 2024 | 38.89 | 39.29 | 38.89 | 39.25 | 73,234 | +0.20(+0.51%) |
Mar 14, 2024 | 39.10 | 39.82 | 38.87 | 39.05 | 38,265 | -0.16(-0.41%) |
Mar 13, 2024 | 38.83 | 39.30 | 38.83 | 39.21 | 63,713 | +0.26(+0.67%) |
Mar 12, 2024 | 39.15 | 39.53 | 38.95 | 38.95 | 30,923 | -0.20(-0.51%) |
Mar 11, 2024 | 39.37 | 39.37 | 38.49 | 39.15 | 41,287 | -0.55(-1.39%) |
Mar 08, 2024 | 40.25 | 40.64 | 39.45 | 39.70 | 77,247 | -0.23(-0.58%) |
Mar 07, 2024 | 39.59 | 40.33 | 39.50 | 39.93 | 80,459 | +0.44(+1.11%) |
Mar 06, 2024 | 38.56 | 39.76 | 38.56 | 39.49 | 75,069 | +1.12(+2.92%) |
Mar 05, 2024 | 37.74 | 38.40 | 37.07 | 38.37 | 109,636 | +0.62(+1.64%) |
Mar 04, 2024 | 38.25 | 38.39 | 37.53 | 37.75 | 36,790 | -0.54(-1.41%) |
Mar 01, 2024 | 38.17 | 38.29 | 37.77 | 38.29 | 47,010 | +0.11(+0.29%) |
Feb 29, 2024 | 37.97 | 38.67 | 37.77 | 38.18 | 41,907 | +0.24(+0.63%) |
Feb 28, 2024 | 39.12 | 39.12 | 37.86 | 37.94 | 70,957 | -1.58(-4.00%) |
Feb 27, 2024 | 39.50 | 39.67 | 38.89 | 39.52 | 62,307 | -0.04(-0.10%) |
Feb 26, 2024 | 37.83 | 39.57 | 37.67 | 39.56 | 79,459 | +1.87(+4.96%) |
Feb 23, 2024 | 37.79 | 38.34 | 37.60 | 37.69 | 205,207 | -0.38(-1.00%) |
Feb 22, 2024 | 38.22 | 38.44 | 37.73 | 38.07 | 58,507 | -0.19(-0.50%) |
Feb 21, 2024 | 38.69 | 38.69 | 37.91 | 38.26 | 35,989 | -0.43(-1.11%) |
Feb 20, 2024 | 39.44 | 39.71 | 38.53 | 38.69 | 48,603 | -1.17(-2.94%) |
Feb 16, 2024 | 39.61 | 40.44 | 39.55 | 39.86 | 86,821 | +0.05(+0.13%) |
Feb 15, 2024 | 39.50 | 40.20 | 39.20 | 39.81 | 60,008 | +0.48(+1.22%) |
Feb 14, 2024 | 39.48 | 39.72 | 38.81 | 39.33 | 41,011 | +0.45(+1.16%) |
Feb 13, 2024 | 39.93 | 40.13 | 38.72 | 38.88 | 52,934 | -1.87(-4.59%) |
Feb 12, 2024 | 40.32 | 40.95 | 40.00 | 40.75 | 128,121 | +0.52(+1.29%) |
Feb 09, 2024 | 39.23 | 40.73 | 38.96 | 40.23 | 54,301 | +0.90(+2.29%) |
Feb 08, 2024 | 39.55 | 39.90 | 38.86 | 39.33 | 41,270 | -0.15(-0.38%) |
Feb 07, 2024 | 39.68 | 40.18 | 39.42 | 39.48 | 47,580 | -0.51(-1.28%) |
Feb 06, 2024 | 39.17 | 40.28 | 38.83 | 39.99 | 67,646 | +0.84(+2.15%) |
Feb 05, 2024 | 40.29 | 40.29 | 39.14 | 39.15 | 43,989 | -1.53(-3.76%) |
Feb 02, 2024 | 40.74 | 41.22 | 40.51 | 40.68 | 35,516 | -0.57(-1.38%) |
Feb 01, 2024 | 40.60 | 41.27 | 40.50 | 41.25 | 64,532 | +0.81(+2.00%) |
Jan 31, 2024 | 42.38 | 42.46 | 40.40 | 40.44 | 74,552 | -1.99(-4.69%) |
Jan 30, 2024 | 42.69 | 43.08 | 42.15 | 42.43 | 79,764 | -0.45(-1.05%) |
Jan 29, 2024 | 42.20 | 42.89 | 42.03 | 42.88 | 44,907 | +0.44(+1.04%) |
Jan 26, 2024 | 42.46 | 42.65 | 42.27 | 42.44 | 34,603 | +0.23(+0.54%) |
Jan 25, 2024 | 42.68 | 42.68 | 42.07 | 42.21 | 91,133 | -0.07(-0.17%) |
Jan 24, 2024 | 42.50 | 42.63 | 42.15 | 42.28 | 44,446 | -0.02(-0.05%) |
Jan 23, 2024 | 43.00 | 43.00 | 42.14 | 42.30 | 68,800 | -0.17(-0.40%) |
Jan 22, 2024 | 41.88 | 42.56 | 41.66 | 42.47 | 76,730 | +0.97(+2.34%) |
Jan 19, 2024 | 41.54 | 41.99 | 41.03 | 41.50 | 77,840 | +0.27(+0.65%) |
Jan 18, 2024 | 40.02 | 41.25 | 39.62 | 41.23 | 100,841 | +1.17(+2.92%) |
Jan 17, 2024 | 39.87 | 40.67 | 39.87 | 40.06 | 91,407 | -0.40(-0.99%) |
Jan 16, 2024 | 41.07 | 41.15 | 40.19 | 40.46 | 59,027 | -0.61(-1.49%) |
Jan 12, 2024 | 41.88 | 42.20 | 40.92 | 41.07 | 52,280 | -0.26(-0.63%) |
Jan 11, 2024 | 39.87 | 41.58 | 39.87 | 41.33 | 126,183 | +1.29(+3.22%) |
Jan 10, 2024 | 39.21 | 40.31 | 38.98 | 40.04 | 98,966 | +0.88(+2.25%) |
Jan 09, 2024 | 38.57 | 39.31 | 38.17 | 39.16 | 81,083 | +0.11(+0.28%) |
Jan 08, 2024 | 40.33 | 41.18 | 38.51 | 39.05 | 140,867 | -1.61(-3.96%) |
Jan 05, 2024 | 39.00 | 44.96 | 39.00 | 40.66 | 439,407 | +1.29(+3.28%) |
Jan 04, 2024 | 40.24 | 40.86 | 39.03 | 39.37 | 300,382 | -0.52(-1.30%) |
Jan 03, 2024 | 40.98 | 41.41 | 39.61 | 39.89 | 166,418 | -0.83(-2.04%) |