Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.83 | 39.88 | 39.87 | 39.81 | 2,185,032 | +0.06(+0.15%) |
Mar 27, 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 1,503,070 | +0.59(+1.51%) |
Mar 26, 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 1,773,881 | +0.01(+0.03%) |
Mar 25, 2024 | 39.35 | 39.49 | 39.12 | 39.15 | 1,272,651 | -0.22(-0.56%) |
Mar 22, 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 2,372,337 | -0.20(-0.51%) |
Mar 21, 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 1,852,638 | +0.53(+1.36%) |
Mar 20, 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 2,206,485 | +0.52(+1.35%) |
Mar 19, 2024 | 38.18 | 38.55 | 38.12 | 38.52 | 718,718 | +0.31(+0.81%) |
Mar 18, 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 650,530 | +0.07(+0.18%) |
Mar 15, 2024 | 37.92 | 38.27 | 37.83 | 38.14 | 679,903 | +0.12(+0.32%) |
Mar 14, 2024 | 38.33 | 38.38 | 37.73 | 38.02 | 644,795 | -0.26(-0.68%) |
Mar 13, 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 873,667 | +0.04(+0.10%) |
Mar 12, 2024 | 38.00 | 38.26 | 37.84 | 38.24 | 930,833 | +0.23(+0.61%) |
Mar 11, 2024 | 38.18 | 38.22 | 37.62 | 38.01 | 3,982,738 | -0.27(-0.71%) |
Mar 08, 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 610,142 | -0.19(-0.49%) |
Mar 07, 2024 | 38.35 | 38.52 | 38.26 | 38.47 | 1,851,159 | +0.46(+1.21%) |
Mar 06, 2024 | 37.99 | 38.20 | 37.94 | 38.01 | 2,178,944 | +0.21(+0.56%) |
Mar 05, 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 1,235,535 | -0.36(-0.94%) |
Mar 04, 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 1,374,981 | +0.20(+0.53%) |
Mar 01, 2024 | 37.74 | 38.00 | 37.72 | 37.96 | 1,173,684 | +0.24(+0.64%) |
Feb 29, 2024 | 37.71 | 37.80 | 37.48 | 37.72 | 927,789 | +0.26(+0.69%) |
Feb 28, 2024 | 37.25 | 37.56 | 37.20 | 37.46 | 989,152 | +0.13(+0.35%) |
Feb 27, 2024 | 37.34 | 37.41 | 37.17 | 37.33 | 915,556 | +0.15(+0.40%) |
Feb 26, 2024 | 37.11 | 37.28 | 36.92 | 37.18 | 880,551 | +0.09(+0.24%) |
Feb 23, 2024 | 36.98 | 37.16 | 36.84 | 37.09 | 808,015 | +0.26(+0.71%) |
Feb 22, 2024 | 36.53 | 36.90 | 36.48 | 36.83 | 923,164 | +0.54(+1.49%) |
Feb 21, 2024 | 36.13 | 36.29 | 36.02 | 36.29 | 682,608 | +0.20(+0.55%) |
Feb 20, 2024 | 36.15 | 36.23 | 35.99 | 36.09 | 1,002,656 | -0.31(-0.85%) |
Feb 16, 2024 | 36.51 | 36.77 | 36.40 | 36.40 | 740,720 | -0.11(-0.30%) |
Feb 15, 2024 | 36.20 | 36.57 | 36.20 | 36.51 | 1,200,007 | +0.40(+1.11%) |
Feb 14, 2024 | 35.73 | 36.21 | 35.72 | 36.11 | 1,210,225 | +0.62(+1.75%) |
Feb 13, 2024 | 35.60 | 35.74 | 35.24 | 35.49 | 1,805,312 | -0.80(-2.20%) |
Feb 12, 2024 | 36.05 | 36.46 | 36.05 | 36.29 | 778,581 | +0.18(+0.50%) |
Feb 09, 2024 | 35.95 | 36.12 | 35.82 | 36.11 | 511,853 | +0.25(+0.70%) |
Feb 08, 2024 | 35.68 | 35.90 | 35.63 | 35.86 | 684,604 | +0.22(+0.62%) |
Feb 07, 2024 | 35.42 | 35.80 | 35.31 | 35.64 | 1,127,426 | +0.48(+1.37%) |
Feb 06, 2024 | 35.00 | 35.16 | 34.92 | 35.16 | 948,009 | +0.21(+0.60%) |
Feb 05, 2024 | 35.13 | 35.13 | 34.72 | 34.95 | 637,732 | -0.41(-1.16%) |
Feb 02, 2024 | 34.96 | 35.54 | 34.75 | 35.36 | 1,007,319 | +0.16(+0.45%) |
Feb 01, 2024 | 34.68 | 35.20 | 34.53 | 35.20 | 959,944 | +0.88(+2.56%) |
Jan 31, 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 1,162,064 | -0.63(-1.80%) |
Jan 30, 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 1,746,667 | +0.29(+0.84%) |
Jan 29, 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 556,659 | +0.46(+1.35%) |
Jan 26, 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 526,893 | -0.10(-0.29%) |
Jan 25, 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 857,668 | +0.56(+1.66%) |
Jan 24, 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 1,093,511 | -0.29(-0.85%) |
Jan 23, 2024 | 34.28 | 34.39 | 33.89 | 34.03 | 773,019 | -0.22(-0.64%) |
Jan 22, 2024 | 34.03 | 34.30 | 34.00 | 34.25 | 649,904 | +0.39(+1.15%) |
Jan 19, 2024 | 33.67 | 33.96 | 33.42 | 33.86 | 932,735 | +0.23(+0.68%) |
Jan 18, 2024 | 33.37 | 33.67 | 33.24 | 33.63 | 544,888 | +0.43(+1.30%) |
Jan 17, 2024 | 33.13 | 33.35 | 33.07 | 33.20 | 666,909 | -0.26(-0.78%) |
Jan 16, 2024 | 33.56 | 33.60 | 33.28 | 33.46 | 637,549 | -0.23(-0.68%) |
Jan 12, 2024 | 33.74 | 33.96 | 33.51 | 33.69 | 506,402 | +0.05(+0.15%) |
Jan 11, 2024 | 33.67 | 33.68 | 33.27 | 33.64 | 616,524 | -0.02(-0.06%) |
Jan 10, 2024 | 33.49 | 33.70 | 33.43 | 33.66 | 758,422 | +0.13(+0.39%) |
Jan 09, 2024 | 33.53 | 33.57 | 33.26 | 33.53 | 633,599 | -0.21(-0.62%) |
Jan 08, 2024 | 33.37 | 33.76 | 33.21 | 33.74 | 693,761 | +0.35(+1.05%) |
Jan 05, 2024 | 33.30 | 33.59 | 33.16 | 33.39 | 678,736 | +0.03(+0.09%) |
Jan 04, 2024 | 33.49 | 33.68 | 33.35 | 33.36 | 512,582 | -0.08(-0.24%) |
Jan 03, 2024 | 33.81 | 33.86 | 33.41 | 33.44 | 843,276 | -0.67(-1.96%) |