Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.03 | 40.78 | 40.77 | 40.55 | 65,017 | +0.46(+1.15%) |
Mar 27, 2024 | 40.50 | 40.69 | 39.78 | 40.09 | 75,275 | -0.09(-0.22%) |
Mar 26, 2024 | 39.73 | 40.47 | 39.62 | 40.18 | 68,216 | +0.36(+0.90%) |
Mar 25, 2024 | 39.45 | 40.09 | 39.00 | 39.82 | 71,051 | +0.37(+0.94%) |
Mar 22, 2024 | 40.97 | 41.04 | 39.22 | 39.45 | 68,564 | -1.34(-3.29%) |
Mar 21, 2024 | 39.94 | 41.35 | 39.94 | 40.79 | 105,965 | +0.99(+2.49%) |
Mar 20, 2024 | 38.16 | 39.99 | 37.77 | 39.80 | 79,615 | +1.46(+3.81%) |
Mar 19, 2024 | 37.01 | 38.52 | 37.01 | 38.34 | 110,015 | +1.24(+3.34%) |
Mar 18, 2024 | 37.66 | 37.66 | 36.61 | 37.10 | 89,711 | -0.58(-1.54%) |
Mar 15, 2024 | 36.62 | 38.10 | 36.40 | 37.68 | 288,168 | +1.01(+2.75%) |
Mar 14, 2024 | 36.52 | 36.89 | 36.35 | 36.67 | 237,185 | -0.04(-0.11%) |
Mar 13, 2024 | 36.51 | 36.75 | 35.80 | 36.71 | 99,920 | +0.29(+0.79%) |
Mar 12, 2024 | 36.05 | 36.45 | 35.81 | 36.42 | 81,101 | +0.26(+0.71%) |
Mar 11, 2024 | 35.59 | 36.62 | 35.58 | 36.16 | 83,342 | +0.38(+1.06%) |
Mar 08, 2024 | 36.15 | 36.26 | 35.53 | 35.79 | 78,483 | -0.04(-0.11%) |
Mar 07, 2024 | 36.94 | 37.03 | 35.67 | 35.83 | 91,788 | -0.99(-2.70%) |
Mar 06, 2024 | 37.21 | 37.61 | 36.60 | 36.82 | 77,630 | -0.33(-0.88%) |
Mar 05, 2024 | 36.74 | 38.16 | 36.74 | 37.15 | 108,903 | +0.24(+0.65%) |
Mar 04, 2024 | 37.84 | 38.06 | 36.55 | 36.91 | 103,595 | -1.26(-3.31%) |
Mar 01, 2024 | 37.68 | 38.45 | 37.41 | 38.17 | 108,919 | +0.61(+1.61%) |
Feb 29, 2024 | 38.41 | 38.49 | 37.27 | 37.57 | 100,512 | -0.20(-0.53%) |
Feb 28, 2024 | 37.59 | 38.26 | 37.31 | 37.76 | 108,304 | -0.06(-0.16%) |
Feb 27, 2024 | 39.43 | 40.42 | 37.71 | 37.82 | 179,569 | -1.60(-4.06%) |
Feb 26, 2024 | 40.15 | 40.53 | 39.41 | 39.42 | 91,734 | -0.89(-2.22%) |
Feb 23, 2024 | 39.44 | 40.54 | 39.35 | 40.32 | 114,402 | +0.77(+1.94%) |
Feb 22, 2024 | 41.88 | 43.05 | 38.68 | 39.55 | 251,106 | -4.35(-9.90%) |
Feb 21, 2024 | 44.25 | 44.48 | 43.45 | 43.90 | 107,952 | -0.41(-0.92%) |
Feb 20, 2024 | 44.25 | 44.97 | 44.03 | 44.31 | 97,454 | -0.01(-0.02%) |
Feb 16, 2024 | 44.30 | 44.91 | 44.21 | 44.32 | 77,421 | -0.25(-0.56%) |
Feb 15, 2024 | 44.11 | 44.79 | 44.03 | 44.57 | 80,653 | +0.57(+1.29%) |
Feb 14, 2024 | 43.97 | 44.28 | 43.47 | 44.00 | 82,206 | +0.80(+1.84%) |
Feb 13, 2024 | 44.80 | 44.80 | 42.76 | 43.20 | 181,317 | -3.03(-6.56%) |
Feb 12, 2024 | 46.24 | 46.98 | 46.18 | 46.24 | 134,545 | +0.09(+0.19%) |
Feb 09, 2024 | 45.33 | 46.32 | 44.99 | 46.15 | 73,208 | +0.89(+1.98%) |
Feb 08, 2024 | 45.32 | 45.74 | 44.49 | 45.25 | 112,535 | -0.09(-0.20%) |
Feb 07, 2024 | 44.45 | 45.71 | 44.45 | 45.34 | 61,341 | +0.91(+2.06%) |
Feb 06, 2024 | 44.05 | 44.86 | 44.05 | 44.43 | 71,276 | +0.34(+0.77%) |
Feb 05, 2024 | 43.91 | 44.55 | 43.20 | 44.09 | 66,614 | -0.40(-0.89%) |
Feb 02, 2024 | 43.68 | 45.12 | 43.65 | 44.49 | 70,465 | +0.00(+0.00%) |
Feb 01, 2024 | 44.60 | 44.85 | 43.51 | 44.49 | 83,135 | -0.10(-0.22%) |
Jan 31, 2024 | 46.63 | 46.83 | 44.55 | 44.59 | 90,217 | -2.06(-4.41%) |
Jan 30, 2024 | 46.96 | 48.43 | 45.56 | 46.64 | 218,807 | -0.63(-1.33%) |
Jan 29, 2024 | 46.44 | 47.50 | 46.23 | 47.27 | 194,081 | +0.94(+2.04%) |
Jan 26, 2024 | 47.54 | 47.54 | 45.64 | 46.33 | 233,365 | -0.72(-1.52%) |
Jan 25, 2024 | 46.10 | 47.26 | 46.10 | 47.04 | 181,740 | +1.63(+3.59%) |
Jan 24, 2024 | 45.57 | 45.64 | 44.89 | 45.41 | 74,262 | +0.52(+1.15%) |
Jan 23, 2024 | 46.01 | 46.03 | 44.60 | 44.89 | 65,368 | -0.96(-2.10%) |
Jan 22, 2024 | 43.94 | 45.93 | 43.94 | 45.86 | 94,683 | +2.45(+5.63%) |
Jan 19, 2024 | 42.92 | 43.49 | 42.19 | 43.41 | 69,634 | +0.89(+2.08%) |
Jan 18, 2024 | 42.47 | 42.59 | 41.70 | 42.53 | 59,490 | +0.31(+0.73%) |
Jan 17, 2024 | 41.77 | 42.60 | 41.77 | 42.22 | 70,694 | +0.37(+0.88%) |
Jan 16, 2024 | 41.61 | 42.18 | 41.29 | 41.85 | 89,924 | -0.09(-0.21%) |
Jan 12, 2024 | 41.90 | 42.15 | 40.98 | 41.94 | 74,112 | +0.40(+0.96%) |
Jan 11, 2024 | 41.17 | 41.75 | 40.64 | 41.54 | 89,767 | +0.23(+0.55%) |
Jan 10, 2024 | 41.94 | 42.22 | 40.68 | 41.31 | 142,426 | -0.41(-0.98%) |
Jan 09, 2024 | 42.67 | 42.67 | 41.69 | 41.72 | 112,394 | -1.54(-3.56%) |
Jan 08, 2024 | 42.51 | 43.26 | 42.42 | 43.26 | 96,704 | +0.64(+1.49%) |
Jan 05, 2024 | 42.87 | 43.59 | 42.43 | 42.63 | 135,180 | -0.25(-0.58%) |
Jan 04, 2024 | 43.43 | 44.06 | 42.58 | 42.87 | 118,961 | -0.68(-1.55%) |
Jan 03, 2024 | 44.63 | 45.28 | 43.40 | 43.55 | 140,996 | -1.49(-3.31%) |