Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.49 | 40.21 | 39.49 | 39.99 | 24,367 | +0.64(+1.63%) |
Mar 27, 2024 | 39.42 | 39.42 | 39.18 | 39.35 | 15,950 | +0.06(+0.15%) |
Mar 26, 2024 | 39.32 | 39.35 | 39.04 | 39.29 | 16,042 | -0.09(-0.23%) |
Mar 25, 2024 | 39.09 | 39.56 | 39.09 | 39.38 | 12,309 | +0.29(+0.73%) |
Mar 22, 2024 | 39.29 | 39.34 | 39.05 | 39.09 | 17,836 | -0.20(-0.50%) |
Mar 21, 2024 | 38.90 | 39.38 | 38.81 | 39.29 | 19,987 | +0.29(+0.73%) |
Mar 20, 2024 | 38.73 | 39.22 | 38.73 | 39.00 | 14,898 | +0.28(+0.71%) |
Mar 19, 2024 | 38.45 | 38.78 | 38.41 | 38.73 | 26,987 | +0.41(+1.08%) |
Mar 18, 2024 | 38.29 | 38.41 | 38.16 | 38.31 | 20,279 | +0.16(+0.41%) |
Mar 15, 2024 | 37.60 | 38.22 | 37.60 | 38.16 | 17,681 | +0.54(+1.44%) |
Mar 14, 2024 | 38.37 | 38.37 | 37.58 | 37.61 | 16,723 | -0.81(-2.10%) |
Mar 13, 2024 | 38.38 | 38.67 | 38.35 | 38.42 | 9,496 | +0.26(+0.67%) |
Mar 12, 2024 | 37.88 | 38.22 | 37.88 | 38.17 | 22,078 | +0.19(+0.49%) |
Mar 11, 2024 | 37.67 | 38.01 | 37.67 | 37.98 | 8,063 | +0.21(+0.55%) |
Mar 08, 2024 | 38.24 | 38.24 | 37.77 | 37.77 | 19,734 | -0.31(-0.80%) |
Mar 07, 2024 | 38.22 | 38.32 | 38.08 | 38.08 | 14,040 | -0.15(-0.39%) |
Mar 06, 2024 | 38.10 | 38.33 | 37.97 | 38.22 | 16,105 | +0.52(+1.38%) |
Mar 05, 2024 | 37.36 | 37.77 | 37.36 | 37.70 | 14,246 | +0.49(+1.32%) |
Mar 04, 2024 | 36.99 | 37.41 | 36.65 | 37.21 | 21,046 | +0.13(+0.35%) |
Mar 01, 2024 | 36.61 | 37.28 | 36.61 | 37.08 | 15,156 | +0.46(+1.26%) |
Feb 29, 2024 | 36.39 | 36.87 | 36.39 | 36.62 | 45,512 | +0.25(+0.68%) |
Feb 28, 2024 | 36.86 | 37.05 | 36.32 | 36.37 | 33,605 | -0.59(-1.60%) |
Feb 27, 2024 | 36.95 | 37.17 | 36.91 | 36.96 | 18,115 | +0.00(+0.00%) |
Feb 26, 2024 | 36.70 | 37.07 | 36.63 | 36.96 | 34,042 | +0.24(+0.64%) |
Feb 23, 2024 | 36.66 | 36.98 | 36.64 | 36.73 | 29,471 | -0.07(-0.19%) |
Feb 22, 2024 | 36.14 | 36.91 | 36.14 | 36.80 | 31,355 | +0.57(+1.58%) |
Feb 21, 2024 | 35.78 | 36.49 | 35.60 | 36.23 | 50,597 | +0.55(+1.55%) |
Feb 20, 2024 | 35.33 | 35.75 | 35.33 | 35.67 | 38,654 | +0.32(+0.90%) |
Feb 16, 2024 | 35.00 | 35.50 | 35.00 | 35.35 | 80,769 | +0.36(+1.02%) |
Feb 15, 2024 | 34.25 | 35.15 | 34.25 | 35.00 | 57,339 | +0.63(+1.83%) |
Feb 14, 2024 | 34.40 | 34.62 | 34.20 | 34.37 | 15,808 | +0.07(+0.20%) |
Feb 13, 2024 | 34.71 | 34.71 | 34.29 | 34.30 | 17,207 | -0.44(-1.28%) |
Feb 12, 2024 | 34.30 | 34.87 | 34.19 | 34.75 | 17,740 | +0.69(+2.02%) |
Feb 09, 2024 | 33.99 | 34.13 | 33.99 | 34.06 | 12,359 | +0.00(+0.00%) |
Feb 08, 2024 | 33.84 | 34.11 | 33.84 | 34.06 | 15,163 | +0.22(+0.66%) |
Feb 07, 2024 | 33.86 | 33.99 | 33.84 | 33.84 | 23,939 | -0.02(-0.06%) |
Feb 06, 2024 | 33.93 | 34.20 | 33.84 | 33.86 | 20,819 | -0.18(-0.54%) |
Feb 05, 2024 | 33.98 | 34.29 | 33.89 | 34.04 | 34,644 | -0.21(-0.62%) |
Feb 02, 2024 | 34.71 | 34.71 | 34.25 | 34.25 | 21,496 | -0.48(-1.39%) |
Feb 01, 2024 | 34.59 | 35.28 | 34.54 | 34.74 | 35,032 | +0.04(+0.11%) |
Jan 31, 2024 | 34.94 | 35.33 | 34.53 | 34.70 | 37,321 | -0.19(-0.55%) |
Jan 30, 2024 | 34.53 | 34.89 | 34.42 | 34.89 | 39,159 | +0.14(+0.42%) |
Jan 29, 2024 | 34.57 | 34.77 | 34.39 | 34.75 | 79,015 | +0.13(+0.36%) |
Jan 26, 2024 | 34.47 | 34.65 | 34.32 | 34.62 | 84,994 | +0.20(+0.59%) |
Jan 25, 2024 | 33.83 | 34.47 | 33.68 | 34.42 | 26,190 | +0.61(+1.80%) |
Jan 24, 2024 | 33.50 | 33.94 | 33.41 | 33.81 | 25,986 | +0.45(+1.36%) |
Jan 23, 2024 | 33.25 | 33.50 | 33.25 | 33.35 | 10,264 | +0.04(+0.12%) |
Jan 22, 2024 | 33.01 | 33.48 | 33.01 | 33.31 | 35,826 | +0.49(+1.50%) |
Jan 19, 2024 | 32.75 | 33.07 | 32.73 | 32.82 | 18,874 | -0.09(-0.26%) |
Jan 18, 2024 | 33.31 | 33.31 | 32.59 | 32.91 | 27,520 | -0.39(-1.16%) |
Jan 17, 2024 | 33.43 | 33.61 | 33.11 | 33.30 | 23,607 | -0.39(-1.15%) |
Jan 16, 2024 | 33.58 | 33.84 | 33.58 | 33.68 | 21,605 | -0.07(-0.20%) |
Jan 12, 2024 | 33.84 | 33.94 | 33.54 | 33.75 | 15,682 | +0.25(+0.75%) |
Jan 11, 2024 | 33.69 | 33.92 | 33.40 | 33.50 | 23,159 | -0.27(-0.80%) |
Jan 10, 2024 | 33.55 | 33.89 | 33.44 | 33.77 | 22,074 | +0.34(+1.01%) |
Jan 09, 2024 | 33.53 | 33.58 | 33.28 | 33.43 | 22,818 | +0.02(+0.06%) |
Jan 08, 2024 | 33.34 | 33.54 | 33.31 | 33.41 | 17,004 | -0.14(-0.40%) |
Jan 05, 2024 | 33.78 | 33.98 | 33.55 | 33.55 | 15,577 | -0.16(-0.49%) |
Jan 04, 2024 | 34.06 | 34.06 | 33.71 | 33.71 | 64,920 | -0.20(-0.60%) |
Jan 03, 2024 | 33.94 | 33.98 | 33.69 | 33.91 | 41,602 | +0.20(+0.60%) |