Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.61 | 43.08 | 42.58 | 43.01 | 163,829 | +0.40(+0.93%) |
Mar 27, 2024 | 41.62 | 42.61 | 41.61 | 42.61 | 163,443 | +1.30(+3.14%) |
Mar 26, 2024 | 41.68 | 41.68 | 41.32 | 41.32 | 90,936 | -0.12(-0.29%) |
Mar 25, 2024 | 41.48 | 41.93 | 41.36 | 41.43 | 133,378 | +0.04(+0.10%) |
Mar 22, 2024 | 42.17 | 42.52 | 41.39 | 41.39 | 134,156 | -0.77(-1.83%) |
Mar 21, 2024 | 41.54 | 42.27 | 41.54 | 42.17 | 238,325 | +0.88(+2.12%) |
Mar 20, 2024 | 39.96 | 41.45 | 39.96 | 41.29 | 218,908 | +1.19(+2.97%) |
Mar 19, 2024 | 39.87 | 40.29 | 39.87 | 40.10 | 135,306 | +0.09(+0.22%) |
Mar 18, 2024 | 40.09 | 40.15 | 39.62 | 40.01 | 155,059 | +0.08(+0.20%) |
Mar 15, 2024 | 39.67 | 40.37 | 39.67 | 39.93 | 219,998 | +0.04(+0.10%) |
Mar 14, 2024 | 40.74 | 40.95 | 39.63 | 39.89 | 206,685 | -1.06(-2.60%) |
Mar 13, 2024 | 40.84 | 41.45 | 40.78 | 40.96 | 120,400 | +0.06(+0.14%) |
Mar 12, 2024 | 41.02 | 41.24 | 40.72 | 40.90 | 188,081 | -0.24(-0.57%) |
Mar 11, 2024 | 40.99 | 41.30 | 40.79 | 41.13 | 159,712 | -0.03(-0.07%) |
Mar 08, 2024 | 41.56 | 41.71 | 41.12 | 41.16 | 267,448 | +0.03(+0.07%) |
Mar 07, 2024 | 41.38 | 41.75 | 40.97 | 41.13 | 176,092 | +0.08(+0.19%) |
Mar 06, 2024 | 40.96 | 41.47 | 40.20 | 41.06 | 595,390 | -0.34(-0.83%) |
Mar 05, 2024 | 40.09 | 41.70 | 40.09 | 41.40 | 276,336 | +1.13(+2.81%) |
Mar 04, 2024 | 39.90 | 40.80 | 39.90 | 40.27 | 407,457 | +0.71(+1.79%) |
Mar 01, 2024 | 39.45 | 39.64 | 38.77 | 39.56 | 287,566 | -0.20(-0.50%) |
Feb 29, 2024 | 39.76 | 40.13 | 39.41 | 39.76 | 183,504 | +0.54(+1.38%) |
Feb 28, 2024 | 39.35 | 39.68 | 39.21 | 39.22 | 168,204 | -0.37(-0.94%) |
Feb 27, 2024 | 39.12 | 39.70 | 39.12 | 39.59 | 130,591 | +0.60(+1.54%) |
Feb 26, 2024 | 39.25 | 39.62 | 38.79 | 38.99 | 201,730 | -0.39(-1.00%) |
Feb 23, 2024 | 39.45 | 39.72 | 39.13 | 39.38 | 179,987 | -0.06(-0.15%) |
Feb 22, 2024 | 39.52 | 39.95 | 39.22 | 39.44 | 243,414 | +0.07(+0.17%) |
Feb 21, 2024 | 39.26 | 39.45 | 38.75 | 39.37 | 248,008 | -0.12(-0.30%) |
Feb 20, 2024 | 39.33 | 39.78 | 39.27 | 39.49 | 216,589 | -0.31(-0.77%) |
Feb 16, 2024 | 39.68 | 40.11 | 39.43 | 39.80 | 484,928 | -0.26(-0.64%) |
Feb 15, 2024 | 39.38 | 40.25 | 39.38 | 40.05 | 343,620 | +0.89(+2.26%) |
Feb 14, 2024 | 38.88 | 39.20 | 38.59 | 39.17 | 409,770 | +0.66(+1.71%) |
Feb 13, 2024 | 38.73 | 38.90 | 37.88 | 38.51 | 497,976 | -1.25(-3.14%) |
Feb 12, 2024 | 39.08 | 40.16 | 39.08 | 39.76 | 362,666 | +0.65(+1.66%) |
Feb 09, 2024 | 38.79 | 39.26 | 38.39 | 39.11 | 802,359 | +0.31(+0.81%) |
Feb 08, 2024 | 38.47 | 38.90 | 38.24 | 38.79 | 476,318 | +0.12(+0.31%) |
Feb 07, 2024 | 38.88 | 39.06 | 37.80 | 38.67 | 447,673 | -0.16(-0.41%) |
Feb 06, 2024 | 38.97 | 39.34 | 38.59 | 38.83 | 334,573 | -0.13(-0.33%) |
Feb 05, 2024 | 39.21 | 39.26 | 38.73 | 38.96 | 267,370 | -0.64(-1.62%) |
Feb 02, 2024 | 38.51 | 39.75 | 38.51 | 39.60 | 493,239 | +0.34(+0.88%) |
Feb 01, 2024 | 40.40 | 40.47 | 38.23 | 39.25 | 1,217,475 | -1.11(-2.76%) |
Jan 31, 2024 | 40.67 | 41.46 | 40.31 | 40.37 | 634,384 | -1.72(-4.09%) |
Jan 30, 2024 | 41.90 | 42.23 | 41.90 | 42.09 | 842,750 | +0.09(+0.21%) |
Jan 29, 2024 | 41.39 | 42.00 | 41.33 | 42.00 | 183,351 | +0.51(+1.23%) |
Jan 26, 2024 | 41.26 | 41.76 | 41.26 | 41.49 | 132,582 | +0.25(+0.60%) |
Jan 25, 2024 | 41.68 | 41.68 | 40.79 | 41.24 | 160,325 | -0.06(-0.14%) |
Jan 24, 2024 | 41.10 | 41.60 | 40.96 | 41.30 | 266,990 | +0.51(+1.25%) |
Jan 23, 2024 | 41.01 | 41.13 | 40.53 | 40.79 | 270,181 | -0.13(-0.31%) |
Jan 22, 2024 | 40.81 | 41.10 | 40.56 | 40.92 | 340,470 | +0.31(+0.75%) |
Jan 19, 2024 | 39.37 | 40.61 | 39.22 | 40.61 | 431,235 | +1.37(+3.49%) |
Jan 18, 2024 | 39.46 | 39.69 | 38.66 | 39.24 | 360,912 | -0.05(-0.13%) |
Jan 17, 2024 | 38.93 | 39.76 | 38.86 | 39.29 | 301,900 | -0.17(-0.42%) |
Jan 16, 2024 | 39.55 | 39.76 | 39.07 | 39.46 | 1,094,825 | -0.58(-1.45%) |
Jan 12, 2024 | 40.70 | 40.97 | 39.75 | 40.04 | 245,493 | -0.59(-1.45%) |
Jan 11, 2024 | 40.94 | 40.94 | 39.99 | 40.63 | 282,862 | -0.57(-1.39%) |
Jan 10, 2024 | 41.14 | 41.26 | 40.75 | 41.20 | 134,805 | +0.07(+0.17%) |
Jan 09, 2024 | 41.24 | 41.36 | 41.05 | 41.13 | 148,469 | -0.55(-1.32%) |
Jan 08, 2024 | 41.27 | 41.71 | 40.95 | 41.69 | 466,481 | +0.31(+0.74%) |
Jan 05, 2024 | 40.47 | 41.70 | 40.41 | 41.38 | 211,313 | +0.70(+1.72%) |
Jan 04, 2024 | 40.40 | 41.03 | 40.32 | 40.68 | 202,781 | +0.36(+0.90%) |
Jan 03, 2024 | 41.22 | 41.22 | 40.28 | 40.32 | 506,246 | -1.31(-3.15%) |