Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.48 | 42.58 | 41.45 | 42.43 | 1,278,259 | +1.02(+2.46%) |
Mar 27, 2024 | 40.56 | 41.46 | 40.50 | 41.41 | 663,968 | +0.71(+1.74%) |
Mar 26, 2024 | 41.10 | 41.28 | 40.69 | 40.70 | 818,278 | -0.40(-0.97%) |
Mar 25, 2024 | 41.36 | 41.74 | 41.07 | 41.10 | 731,121 | -0.19(-0.46%) |
Mar 22, 2024 | 41.32 | 41.54 | 41.13 | 41.29 | 606,197 | -0.48(-1.15%) |
Mar 21, 2024 | 42.03 | 42.13 | 41.41 | 41.77 | 2,444,753 | -0.02(-0.05%) |
Mar 20, 2024 | 40.60 | 41.95 | 40.46 | 41.79 | 798,948 | +1.30(+3.21%) |
Mar 19, 2024 | 40.50 | 40.84 | 40.23 | 40.49 | 1,619,072 | -0.58(-1.41%) |
Mar 18, 2024 | 41.85 | 41.96 | 41.04 | 41.07 | 671,618 | -0.52(-1.25%) |
Mar 15, 2024 | 41.26 | 41.85 | 41.01 | 41.59 | 5,233,524 | +1.01(+2.49%) |
Mar 14, 2024 | 40.85 | 40.95 | 40.17 | 40.58 | 4,652,584 | +0.17(+0.42%) |
Mar 13, 2024 | 38.99 | 40.73 | 38.90 | 40.41 | 8,191,867 | +2.30(+6.04%) |
Mar 12, 2024 | 38.30 | 38.40 | 37.77 | 38.11 | 390,245 | -0.19(-0.50%) |
Mar 11, 2024 | 37.85 | 38.33 | 37.78 | 38.30 | 602,189 | +0.26(+0.68%) |
Mar 08, 2024 | 38.38 | 38.47 | 37.87 | 38.04 | 397,546 | +0.02(+0.05%) |
Mar 07, 2024 | 38.15 | 38.75 | 37.88 | 38.02 | 5,484,243 | +0.70(+1.88%) |
Mar 06, 2024 | 37.11 | 37.59 | 36.77 | 37.32 | 1,681,832 | +1.34(+3.72%) |
Mar 05, 2024 | 36.56 | 36.73 | 35.75 | 35.98 | 1,049,971 | -0.60(-1.64%) |
Mar 04, 2024 | 36.49 | 36.64 | 36.33 | 36.58 | 353,026 | +0.13(+0.36%) |
Mar 01, 2024 | 36.04 | 36.60 | 35.85 | 36.45 | 268,650 | +0.47(+1.31%) |
Feb 29, 2024 | 35.78 | 36.16 | 35.73 | 35.98 | 426,751 | +0.43(+1.21%) |
Feb 28, 2024 | 35.94 | 35.94 | 35.49 | 35.55 | 215,436 | -0.69(-1.90%) |
Feb 27, 2024 | 36.04 | 36.32 | 36.00 | 36.24 | 298,350 | +0.34(+0.95%) |
Feb 26, 2024 | 35.83 | 35.98 | 35.66 | 35.90 | 597,670 | -0.54(-1.48%) |
Feb 23, 2024 | 36.27 | 36.51 | 36.10 | 36.44 | 143,694 | +0.45(+1.25%) |
Feb 22, 2024 | 36.35 | 36.38 | 35.91 | 35.99 | 502,309 | +0.02(+0.06%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.72 | 35.97 | 311,211 | +0.04(+0.11%) |
Feb 20, 2024 | 36.26 | 36.45 | 35.93 | 35.93 | 421,309 | -0.11(-0.31%) |
Feb 16, 2024 | 35.47 | 36.27 | 35.39 | 36.04 | 362,445 | +0.80(+2.27%) |
Feb 15, 2024 | 34.96 | 35.31 | 34.95 | 35.24 | 227,046 | +0.43(+1.24%) |
Feb 14, 2024 | 34.28 | 34.88 | 34.28 | 34.81 | 432,578 | +0.67(+1.96%) |
Feb 13, 2024 | 34.83 | 34.83 | 33.90 | 34.14 | 433,098 | -1.05(-2.98%) |
Feb 12, 2024 | 34.61 | 35.34 | 34.61 | 35.19 | 195,894 | +0.58(+1.68%) |
Feb 09, 2024 | 34.78 | 34.78 | 34.46 | 34.61 | 1,919,977 | -0.43(-1.23%) |
Feb 08, 2024 | 35.02 | 35.35 | 35.00 | 35.04 | 1,447,446 | -0.21(-0.60%) |
Feb 07, 2024 | 35.66 | 35.66 | 35.11 | 35.25 | 478,175 | -0.41(-1.15%) |
Feb 06, 2024 | 35.24 | 35.68 | 35.24 | 35.66 | 590,552 | +0.56(+1.60%) |
Feb 05, 2024 | 35.19 | 35.19 | 34.63 | 35.10 | 358,565 | -0.70(-1.96%) |
Feb 02, 2024 | 36.09 | 36.16 | 35.63 | 35.80 | 831,061 | -0.91(-2.48%) |
Feb 01, 2024 | 36.47 | 36.82 | 36.33 | 36.71 | 337,524 | +0.52(+1.44%) |
Jan 31, 2024 | 36.65 | 37.12 | 36.15 | 36.19 | 337,684 | -0.53(-1.44%) |
Jan 30, 2024 | 36.28 | 36.76 | 36.26 | 36.72 | 679,711 | -0.08(-0.22%) |
Jan 29, 2024 | 36.40 | 36.90 | 36.15 | 36.80 | 587,082 | +0.31(+0.85%) |
Jan 26, 2024 | 36.60 | 36.98 | 36.27 | 36.49 | 761,579 | -0.19(-0.52%) |
Jan 25, 2024 | 36.59 | 36.97 | 36.36 | 36.68 | 306,632 | +0.33(+0.91%) |
Jan 24, 2024 | 36.58 | 36.75 | 36.26 | 36.35 | 818,330 | +1.09(+3.09%) |
Jan 23, 2024 | 34.85 | 35.38 | 34.82 | 35.26 | 295,638 | +0.79(+2.29%) |
Jan 22, 2024 | 34.78 | 34.86 | 34.40 | 34.47 | 306,352 | -0.82(-2.32%) |
Jan 19, 2024 | 34.63 | 35.32 | 34.49 | 35.29 | 189,035 | +0.39(+1.12%) |
Jan 18, 2024 | 34.77 | 34.93 | 34.61 | 34.90 | 151,190 | +0.01(+0.03%) |
Jan 17, 2024 | 35.10 | 35.15 | 34.66 | 34.89 | 191,138 | -0.85(-2.38%) |
Jan 16, 2024 | 36.42 | 36.42 | 35.61 | 35.74 | 257,037 | -1.12(-3.04%) |
Jan 12, 2024 | 36.97 | 37.28 | 36.77 | 36.86 | 1,745,745 | +0.30(+0.82%) |
Jan 11, 2024 | 36.68 | 36.68 | 36.15 | 36.56 | 1,958,934 | +0.07(+0.19%) |
Jan 10, 2024 | 36.56 | 36.66 | 36.35 | 36.49 | 235,287 | +0.04(+0.11%) |
Jan 09, 2024 | 36.61 | 36.67 | 36.36 | 36.45 | 125,662 | -0.68(-1.83%) |
Jan 08, 2024 | 36.75 | 37.19 | 36.45 | 37.13 | 168,169 | +0.25(+0.68%) |
Jan 05, 2024 | 36.90 | 37.44 | 36.66 | 36.88 | 160,226 | +0.00(+0.00%) |
Jan 04, 2024 | 36.73 | 37.04 | 36.56 | 36.88 | 232,931 | -0.08(-0.22%) |
Jan 03, 2024 | 36.67 | 37.11 | 36.22 | 36.96 | 365,387 | -0.25(-0.67%) |