Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.52 | 41.83 | 41.83 | 41.70 | 115,370 | +0.25(+0.60%) |
Mar 27, 2024 | 40.73 | 41.49 | 40.62 | 41.45 | 605,895 | +0.64(+1.57%) |
Mar 26, 2024 | 41.06 | 41.10 | 40.81 | 40.81 | 65,861 | -0.31(-0.75%) |
Mar 25, 2024 | 41.28 | 41.68 | 41.12 | 41.12 | 143,949 | +0.04(+0.10%) |
Mar 22, 2024 | 41.11 | 41.41 | 41.03 | 41.08 | 148,840 | -0.37(-0.89%) |
Mar 21, 2024 | 41.50 | 41.74 | 41.34 | 41.45 | 154,180 | +0.13(+0.31%) |
Mar 20, 2024 | 40.42 | 41.43 | 40.39 | 41.32 | 110,323 | +0.79(+1.95%) |
Mar 19, 2024 | 40.36 | 40.66 | 40.33 | 40.53 | 88,826 | +0.05(+0.12%) |
Mar 18, 2024 | 40.71 | 40.88 | 40.45 | 40.48 | 98,808 | +0.01(+0.02%) |
Mar 15, 2024 | 40.22 | 40.61 | 40.22 | 40.47 | 112,810 | +0.18(+0.45%) |
Mar 14, 2024 | 40.76 | 40.76 | 40.00 | 40.29 | 95,648 | -0.48(-1.18%) |
Mar 13, 2024 | 40.01 | 40.95 | 40.01 | 40.77 | 154,500 | +0.74(+1.84%) |
Mar 12, 2024 | 39.93 | 40.19 | 39.86 | 40.03 | 137,398 | +0.12(+0.31%) |
Mar 11, 2024 | 39.67 | 40.03 | 39.40 | 39.91 | 147,612 | -0.44(-1.09%) |
Mar 08, 2024 | 40.44 | 40.79 | 40.23 | 40.35 | 224,193 | -0.17(-0.42%) |
Mar 07, 2024 | 40.38 | 40.79 | 40.35 | 40.52 | 168,022 | +0.72(+1.81%) |
Mar 06, 2024 | 39.68 | 40.02 | 39.68 | 39.80 | 132,364 | +0.58(+1.48%) |
Mar 05, 2024 | 39.24 | 39.59 | 39.09 | 39.22 | 108,997 | -0.41(-1.03%) |
Mar 04, 2024 | 39.73 | 39.79 | 39.56 | 39.63 | 187,724 | -0.30(-0.75%) |
Mar 01, 2024 | 39.61 | 40.10 | 39.56 | 39.93 | 107,445 | +0.45(+1.14%) |
Feb 29, 2024 | 39.31 | 39.66 | 39.27 | 39.48 | 135,075 | +0.36(+0.92%) |
Feb 28, 2024 | 39.20 | 39.35 | 39.07 | 39.12 | 68,277 | -0.59(-1.49%) |
Feb 27, 2024 | 39.51 | 39.83 | 39.51 | 39.71 | 148,374 | +0.37(+0.94%) |
Feb 26, 2024 | 39.26 | 39.40 | 39.16 | 39.34 | 113,462 | -0.54(-1.35%) |
Feb 23, 2024 | 39.69 | 39.96 | 39.61 | 39.88 | 180,170 | +0.26(+0.66%) |
Feb 22, 2024 | 39.67 | 39.77 | 39.65 | 39.62 | 319,754 | +0.25(+0.64%) |
Feb 21, 2024 | 39.35 | 39.52 | 39.18 | 39.37 | 67,190 | -0.14(-0.35%) |
Feb 20, 2024 | 39.90 | 39.90 | 39.42 | 39.51 | 144,973 | -0.69(-1.72%) |
Feb 16, 2024 | 40.02 | 40.49 | 40.02 | 40.20 | 130,286 | +0.48(+1.21%) |
Feb 15, 2024 | 39.08 | 39.81 | 39.08 | 39.72 | 133,823 | +0.54(+1.38%) |
Feb 14, 2024 | 38.81 | 39.30 | 38.81 | 39.18 | 48,683 | +0.49(+1.27%) |
Feb 13, 2024 | 39.00 | 39.34 | 38.50 | 38.69 | 100,443 | -1.10(-2.76%) |
Feb 12, 2024 | 39.29 | 39.97 | 39.27 | 39.79 | 117,309 | +0.26(+0.66%) |
Feb 09, 2024 | 39.48 | 39.55 | 39.48 | 39.53 | 144,737 | -0.20(-0.50%) |
Feb 08, 2024 | 39.70 | 39.86 | 39.64 | 39.73 | 70,692 | -0.28(-0.70%) |
Feb 07, 2024 | 39.84 | 40.09 | 39.84 | 40.01 | 126,983 | +0.08(+0.20%) |
Feb 06, 2024 | 39.52 | 40.00 | 39.52 | 39.93 | 74,220 | +0.48(+1.22%) |
Feb 05, 2024 | 39.51 | 39.59 | 39.16 | 39.45 | 155,332 | -0.75(-1.87%) |
Feb 02, 2024 | 40.30 | 40.37 | 40.08 | 40.20 | 156,761 | -0.56(-1.37%) |
Feb 01, 2024 | 40.73 | 40.87 | 40.44 | 40.76 | 55,997 | +0.28(+0.69%) |
Jan 31, 2024 | 40.78 | 41.11 | 40.40 | 40.48 | 91,778 | -0.32(-0.78%) |
Jan 30, 2024 | 40.45 | 40.92 | 40.37 | 40.80 | 41,482 | +0.01(+0.02%) |
Jan 29, 2024 | 40.40 | 40.86 | 40.30 | 40.79 | 127,372 | +0.32(+0.79%) |
Jan 26, 2024 | 40.40 | 40.70 | 40.38 | 40.47 | 133,165 | +0.17(+0.42%) |
Jan 25, 2024 | 40.43 | 40.50 | 40.04 | 40.30 | 214,025 | +0.00(+0.00%) |
Jan 24, 2024 | 40.57 | 40.95 | 40.27 | 40.30 | 354,164 | +0.75(+1.90%) |
Jan 23, 2024 | 39.23 | 39.85 | 39.23 | 39.55 | 202,086 | +0.47(+1.20%) |
Jan 22, 2024 | 39.10 | 39.32 | 38.99 | 39.08 | 106,029 | -0.52(-1.31%) |
Jan 19, 2024 | 39.28 | 39.60 | 39.07 | 39.60 | 159,269 | +0.17(+0.43%) |
Jan 18, 2024 | 39.28 | 39.49 | 39.19 | 39.43 | 143,925 | +0.12(+0.31%) |
Jan 17, 2024 | 39.31 | 39.50 | 38.97 | 39.31 | 164,946 | -0.52(-1.31%) |
Jan 16, 2024 | 40.27 | 40.33 | 39.79 | 39.83 | 205,214 | -1.02(-2.50%) |
Jan 12, 2024 | 41.15 | 41.48 | 40.85 | 40.85 | 262,822 | -0.06(-0.15%) |
Jan 11, 2024 | 40.90 | 41.08 | 40.58 | 40.91 | 202,245 | -0.05(-0.12%) |
Jan 10, 2024 | 41.11 | 41.13 | 40.83 | 40.96 | 199,938 | -0.24(-0.58%) |
Jan 09, 2024 | 41.68 | 41.68 | 41.16 | 41.20 | 143,033 | -0.90(-2.14%) |
Jan 08, 2024 | 41.61 | 42.16 | 41.41 | 42.10 | 209,552 | +0.09(+0.21%) |
Jan 05, 2024 | 41.89 | 42.43 | 41.87 | 42.01 | 57,747 | -0.11(-0.26%) |
Jan 04, 2024 | 42.04 | 42.30 | 41.97 | 42.12 | 54,305 | -0.13(-0.31%) |
Jan 03, 2024 | 42.25 | 42.45 | 41.76 | 42.25 | 190,220 | -0.65(-1.52%) |