Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.40 | 41.80 | 41.40 | 41.52 | 38,694 | +0.17(+0.40%) |
Mar 27, 2024 | 41.89 | 41.89 | 41.25 | 41.35 | 44,962 | -0.04(-0.08%) |
Mar 26, 2024 | 42.07 | 42.13 | 41.38 | 41.39 | 36,433 | -0.46(-1.10%) |
Mar 25, 2024 | 41.46 | 42.11 | 41.46 | 41.85 | 153,345 | +0.48(+1.16%) |
Mar 22, 2024 | 41.78 | 41.78 | 41.18 | 41.37 | 64,774 | -0.46(-1.10%) |
Mar 21, 2024 | 41.86 | 42.40 | 41.68 | 41.83 | 105,113 | +0.48(+1.16%) |
Mar 20, 2024 | 40.07 | 41.40 | 40.07 | 41.35 | 69,767 | +1.30(+3.25%) |
Mar 19, 2024 | 39.59 | 40.15 | 39.31 | 40.05 | 109,633 | -0.19(-0.47%) |
Mar 18, 2024 | 40.20 | 40.34 | 39.75 | 40.24 | 38,822 | +0.39(+0.98%) |
Mar 15, 2024 | 39.64 | 40.06 | 39.52 | 39.85 | 38,048 | -0.02(-0.05%) |
Mar 14, 2024 | 40.78 | 40.78 | 39.58 | 39.87 | 29,508 | -1.07(-2.61%) |
Mar 13, 2024 | 40.69 | 41.35 | 40.69 | 40.94 | 54,918 | +0.19(+0.47%) |
Mar 12, 2024 | 40.45 | 40.86 | 39.85 | 40.75 | 45,988 | +0.24(+0.59%) |
Mar 11, 2024 | 40.67 | 41.05 | 40.32 | 40.51 | 71,248 | +0.14(+0.35%) |
Mar 08, 2024 | 40.44 | 41.39 | 40.22 | 40.37 | 48,375 | +0.22(+0.55%) |
Mar 07, 2024 | 40.15 | 40.22 | 39.83 | 40.15 | 25,558 | +0.41(+1.03%) |
Mar 06, 2024 | 39.23 | 39.90 | 39.06 | 39.74 | 33,386 | +1.10(+2.85%) |
Mar 05, 2024 | 39.28 | 39.32 | 38.53 | 38.64 | 30,457 | -1.11(-2.79%) |
Mar 04, 2024 | 39.85 | 40.05 | 39.52 | 39.75 | 35,847 | +0.07(+0.18%) |
Mar 01, 2024 | 39.36 | 39.70 | 38.91 | 39.68 | 42,128 | +0.44(+1.12%) |
Feb 29, 2024 | 39.49 | 39.51 | 38.81 | 39.24 | 54,262 | +0.18(+0.46%) |
Feb 28, 2024 | 39.20 | 39.38 | 38.94 | 39.06 | 87,583 | -0.13(-0.33%) |
Feb 27, 2024 | 39.00 | 39.26 | 38.81 | 39.19 | 97,743 | +0.66(+1.71%) |
Feb 26, 2024 | 37.54 | 38.60 | 37.54 | 38.53 | 66,149 | +1.23(+3.30%) |
Feb 23, 2024 | 37.40 | 37.58 | 37.04 | 37.30 | 68,308 | -0.14(-0.37%) |
Feb 22, 2024 | 37.52 | 37.56 | 37.16 | 37.44 | 66,546 | +0.46(+1.24%) |
Feb 21, 2024 | 36.94 | 37.19 | 36.76 | 36.98 | 127,355 | -0.83(-2.20%) |
Feb 20, 2024 | 38.24 | 38.24 | 37.36 | 37.81 | 29,128 | -0.74(-1.92%) |
Feb 16, 2024 | 38.74 | 39.11 | 38.31 | 38.55 | 35,437 | -0.08(-0.21%) |
Feb 15, 2024 | 38.38 | 38.67 | 38.12 | 38.63 | 52,947 | +0.83(+2.20%) |
Feb 14, 2024 | 37.28 | 37.81 | 37.23 | 37.80 | 64,779 | +1.49(+4.10%) |
Feb 13, 2024 | 36.22 | 36.92 | 36.05 | 36.31 | 271,312 | -1.42(-3.76%) |
Feb 12, 2024 | 37.02 | 38.20 | 37.02 | 37.73 | 139,481 | +0.70(+1.89%) |
Feb 09, 2024 | 36.73 | 37.11 | 36.57 | 37.03 | 36,326 | +0.51(+1.40%) |
Feb 08, 2024 | 35.68 | 36.71 | 35.68 | 36.52 | 63,440 | +1.21(+3.43%) |
Feb 07, 2024 | 35.04 | 35.50 | 34.86 | 35.31 | 63,722 | +0.60(+1.73%) |
Feb 06, 2024 | 34.44 | 34.74 | 34.36 | 34.71 | 39,905 | +0.50(+1.46%) |
Feb 05, 2024 | 34.89 | 34.89 | 33.89 | 34.21 | 39,009 | -0.86(-2.45%) |
Feb 02, 2024 | 34.27 | 35.10 | 34.25 | 35.07 | 72,994 | +0.55(+1.59%) |
Feb 01, 2024 | 34.48 | 34.58 | 33.86 | 34.52 | 50,233 | +0.47(+1.38%) |
Jan 31, 2024 | 34.44 | 35.02 | 33.96 | 34.05 | 97,129 | -0.69(-1.99%) |
Jan 30, 2024 | 35.40 | 35.40 | 34.69 | 34.74 | 52,410 | -0.84(-2.36%) |
Jan 29, 2024 | 34.81 | 35.59 | 34.81 | 35.58 | 75,270 | +0.93(+2.68%) |
Jan 26, 2024 | 34.64 | 35.04 | 34.59 | 34.65 | 61,410 | +0.10(+0.29%) |
Jan 25, 2024 | 34.75 | 34.80 | 34.39 | 34.55 | 152,430 | +0.14(+0.41%) |
Jan 24, 2024 | 35.33 | 35.35 | 34.39 | 34.41 | 87,389 | -0.55(-1.57%) |
Jan 23, 2024 | 35.12 | 35.29 | 34.85 | 34.96 | 31,962 | +0.08(+0.23%) |
Jan 22, 2024 | 34.65 | 35.37 | 34.60 | 34.88 | 46,662 | +0.53(+1.54%) |
Jan 19, 2024 | 34.24 | 34.37 | 33.76 | 34.35 | 104,593 | +0.19(+0.56%) |
Jan 18, 2024 | 34.66 | 34.66 | 33.86 | 34.16 | 70,312 | -0.17(-0.50%) |
Jan 17, 2024 | 34.14 | 34.33 | 33.87 | 34.33 | 22,360 | -0.46(-1.32%) |
Jan 16, 2024 | 34.87 | 35.03 | 34.49 | 34.79 | 50,930 | -0.45(-1.28%) |
Jan 12, 2024 | 35.73 | 35.92 | 35.19 | 35.24 | 20,396 | -0.48(-1.34%) |
Jan 11, 2024 | 36.11 | 36.17 | 35.28 | 35.72 | 22,348 | -0.19(-0.53%) |
Jan 10, 2024 | 35.85 | 36.11 | 35.48 | 35.91 | 29,586 | +0.08(+0.22%) |
Jan 09, 2024 | 35.72 | 36.09 | 35.62 | 35.83 | 18,354 | -0.17(-0.47%) |
Jan 08, 2024 | 35.22 | 36.04 | 35.22 | 36.00 | 29,987 | +0.92(+2.62%) |
Jan 05, 2024 | 34.85 | 35.41 | 34.76 | 35.08 | 17,950 | -0.04(-0.11%) |
Jan 04, 2024 | 35.05 | 35.47 | 34.86 | 35.12 | 43,617 | -0.08(-0.23%) |
Jan 03, 2024 | 35.48 | 35.60 | 35.17 | 35.20 | 294,177 | -1.00(-2.76%) |