Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.47 | 38.75 | 38.21 | 38.34 | 54,058 | -0.17(-0.44%) |
Mar 27, 2024 | 38.48 | 39.19 | 38.26 | 38.51 | 26,602 | +0.18(+0.47%) |
Mar 26, 2024 | 38.27 | 38.79 | 38.19 | 38.33 | 366,289 | +0.18(+0.47%) |
Mar 25, 2024 | 38.49 | 38.91 | 38.11 | 38.15 | 338,942 | -0.60(-1.55%) |
Mar 22, 2024 | 39.06 | 39.12 | 38.74 | 38.75 | 11,935 | -0.04(-0.10%) |
Mar 21, 2024 | 38.91 | 39.27 | 38.75 | 38.79 | 12,809 | +0.06(+0.15%) |
Mar 20, 2024 | 38.72 | 39.07 | 38.37 | 38.73 | 10,697 | +0.36(+0.94%) |
Mar 19, 2024 | 38.26 | 38.83 | 38.25 | 38.37 | 56,438 | +0.01(+0.03%) |
Mar 18, 2024 | 38.50 | 38.53 | 38.34 | 38.36 | 31,622 | +0.09(+0.24%) |
Mar 15, 2024 | 38.45 | 38.62 | 38.26 | 38.27 | 12,131 | -0.35(-0.91%) |
Mar 14, 2024 | 39.06 | 39.06 | 38.62 | 38.62 | 17,945 | -0.76(-1.93%) |
Mar 13, 2024 | 39.55 | 39.94 | 39.28 | 39.38 | 22,369 | -0.59(-1.49%) |
Mar 12, 2024 | 39.58 | 40.22 | 39.51 | 39.98 | 11,109 | +0.48(+1.22%) |
Mar 11, 2024 | 39.55 | 39.85 | 39.41 | 39.49 | 10,494 | -0.42(-1.05%) |
Mar 08, 2024 | 39.59 | 39.99 | 39.54 | 39.91 | 136,593 | +0.65(+1.66%) |
Mar 07, 2024 | 39.19 | 39.48 | 39.19 | 39.26 | 18,626 | +0.13(+0.33%) |
Mar 06, 2024 | 39.08 | 39.27 | 38.96 | 39.13 | 24,431 | -0.18(-0.46%) |
Mar 05, 2024 | 39.19 | 39.53 | 39.13 | 39.31 | 11,401 | +0.41(+1.05%) |
Mar 04, 2024 | 38.77 | 39.11 | 38.76 | 38.90 | 42,310 | -0.32(-0.82%) |
Mar 01, 2024 | 39.11 | 39.45 | 39.01 | 39.22 | 11,418 | -0.68(-1.71%) |
Feb 29, 2024 | 39.96 | 39.96 | 39.70 | 39.90 | 15,668 | +0.33(+0.84%) |
Feb 28, 2024 | 40.00 | 40.00 | 39.57 | 39.57 | 9,632 | -0.41(-1.03%) |
Feb 27, 2024 | 40.57 | 40.98 | 39.98 | 39.98 | 8,347 | -0.73(-1.78%) |
Feb 26, 2024 | 40.30 | 40.95 | 40.09 | 40.70 | 6,702 | -1.09(-2.62%) |
Feb 23, 2024 | 41.56 | 42.39 | 41.56 | 41.80 | 13,314 | +0.58(+1.41%) |
Feb 22, 2024 | 40.41 | 41.30 | 40.41 | 41.22 | 21,383 | +0.41(+1.00%) |
Feb 21, 2024 | 40.95 | 41.13 | 40.48 | 40.81 | 11,373 | -0.27(-0.67%) |
Feb 20, 2024 | 40.88 | 41.13 | 40.30 | 41.09 | 6,976 | +0.82(+2.03%) |
Feb 16, 2024 | 40.20 | 40.88 | 40.16 | 40.27 | 12,126 | +0.24(+0.61%) |
Feb 15, 2024 | 40.10 | 40.12 | 39.87 | 40.02 | 8,953 | -0.13(-0.32%) |
Feb 14, 2024 | 39.90 | 40.15 | 39.56 | 40.15 | 19,093 | +0.32(+0.79%) |
Feb 13, 2024 | 40.01 | 40.04 | 39.32 | 39.83 | 68,617 | -0.42(-1.03%) |
Feb 12, 2024 | 40.29 | 40.34 | 39.98 | 40.25 | 10,854 | -0.03(-0.07%) |
Feb 09, 2024 | 40.55 | 40.55 | 40.28 | 40.28 | 5,937 | +0.02(+0.05%) |
Feb 08, 2024 | 39.89 | 40.59 | 39.89 | 40.26 | 9,873 | +0.10(+0.24%) |
Feb 07, 2024 | 40.20 | 40.33 | 39.90 | 40.16 | 27,988 | -0.36(-0.88%) |
Feb 06, 2024 | 40.25 | 40.67 | 40.16 | 40.52 | 136,426 | +0.53(+1.33%) |
Feb 05, 2024 | 39.92 | 40.18 | 39.90 | 39.99 | 232,322 | -0.85(-2.08%) |
Feb 02, 2024 | 40.73 | 41.00 | 40.46 | 40.84 | 51,644 | -0.14(-0.34%) |
Feb 01, 2024 | 40.55 | 41.11 | 40.35 | 40.98 | 9,857 | -0.07(-0.17%) |
Jan 31, 2024 | 41.42 | 41.42 | 40.76 | 41.05 | 12,499 | +0.13(+0.32%) |
Jan 30, 2024 | 40.84 | 41.00 | 40.76 | 40.92 | 12,303 | +0.28(+0.69%) |
Jan 29, 2024 | 40.54 | 40.78 | 40.40 | 40.64 | 12,573 | +0.12(+0.30%) |
Jan 26, 2024 | 40.71 | 40.97 | 40.49 | 40.52 | 17,153 | +0.26(+0.63%) |
Jan 25, 2024 | 40.10 | 40.27 | 40.01 | 40.27 | 12,769 | -0.22(-0.55%) |
Jan 24, 2024 | 40.50 | 40.63 | 40.34 | 40.49 | 7,211 | -0.18(-0.45%) |
Jan 23, 2024 | 40.86 | 40.86 | 40.22 | 40.67 | 13,923 | -0.88(-2.12%) |
Jan 22, 2024 | 41.59 | 41.62 | 41.37 | 41.55 | 12,157 | +0.48(+1.17%) |
Jan 19, 2024 | 41.09 | 41.33 | 40.92 | 41.07 | 15,288 | -0.16(-0.39%) |
Jan 18, 2024 | 39.82 | 41.23 | 39.82 | 41.23 | 12,519 | +0.15(+0.37%) |
Jan 17, 2024 | 40.45 | 41.08 | 40.35 | 41.08 | 18,346 | -0.01(-0.02%) |
Jan 16, 2024 | 40.91 | 41.09 | 40.72 | 41.09 | 14,431 | -0.48(-1.15%) |
Jan 12, 2024 | 41.57 | 42.04 | 41.50 | 41.57 | 6,848 | +0.72(+1.76%) |
Jan 11, 2024 | 40.92 | 41.10 | 40.66 | 40.85 | 13,884 | +0.07(+0.17%) |
Jan 10, 2024 | 40.78 | 41.25 | 40.78 | 40.78 | 6,570 | -0.09(-0.21%) |
Jan 09, 2024 | 40.61 | 40.98 | 40.61 | 40.87 | 4,860 | -0.11(-0.28%) |
Jan 08, 2024 | 41.44 | 41.44 | 40.53 | 40.98 | 10,583 | +0.58(+1.44%) |
Jan 05, 2024 | 40.39 | 40.87 | 40.12 | 40.40 | 19,747 | +0.14(+0.35%) |
Jan 04, 2024 | 40.49 | 40.52 | 40.26 | 40.26 | 76,615 | +0.35(+0.88%) |
Jan 03, 2024 | 40.12 | 40.12 | 39.58 | 39.91 | 11,850 | -0.16(-0.40%) |