Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.25 | 39.84 | 39.25 | 39.61 | 61,761 | +0.21(+0.53%) |
Mar 27, 2024 | 39.85 | 39.85 | 39.30 | 39.40 | 55,627 | -0.18(-0.45%) |
Mar 26, 2024 | 39.54 | 40.01 | 39.43 | 39.58 | 86,998 | +0.22(+0.56%) |
Mar 25, 2024 | 39.88 | 39.93 | 39.12 | 39.36 | 41,905 | -0.50(-1.25%) |
Mar 22, 2024 | 40.28 | 40.53 | 39.65 | 39.86 | 52,713 | -0.42(-1.04%) |
Mar 21, 2024 | 40.16 | 40.57 | 40.00 | 40.28 | 84,631 | +0.08(+0.20%) |
Mar 20, 2024 | 39.78 | 40.46 | 39.53 | 40.20 | 79,412 | +0.43(+1.08%) |
Mar 19, 2024 | 39.75 | 39.88 | 39.54 | 39.77 | 49,618 | +0.12(+0.30%) |
Mar 18, 2024 | 39.49 | 40.32 | 39.38 | 39.65 | 47,686 | +0.07(+0.18%) |
Mar 15, 2024 | 39.29 | 39.74 | 39.29 | 39.58 | 85,453 | +0.03(+0.08%) |
Mar 14, 2024 | 39.79 | 39.88 | 39.19 | 39.55 | 35,473 | -0.40(-1.00%) |
Mar 13, 2024 | 39.86 | 40.28 | 39.69 | 39.95 | 38,549 | -0.02(-0.05%) |
Mar 12, 2024 | 40.01 | 40.32 | 39.81 | 39.97 | 25,141 | -0.15(-0.37%) |
Mar 11, 2024 | 40.11 | 40.50 | 40.02 | 40.12 | 41,540 | -0.22(-0.54%) |
Mar 08, 2024 | 40.56 | 40.65 | 40.14 | 40.34 | 72,453 | +0.04(+0.10%) |
Mar 07, 2024 | 40.18 | 40.60 | 39.95 | 40.30 | 44,441 | +0.09(+0.22%) |
Mar 06, 2024 | 39.55 | 40.48 | 39.05 | 40.21 | 77,996 | +0.68(+1.71%) |
Mar 05, 2024 | 40.08 | 40.32 | 39.35 | 39.53 | 50,753 | -0.56(-1.39%) |
Mar 04, 2024 | 40.29 | 40.74 | 39.90 | 40.09 | 85,984 | -0.35(-0.86%) |
Mar 01, 2024 | 40.37 | 40.64 | 40.20 | 40.44 | 61,197 | +0.24(+0.60%) |
Feb 29, 2024 | 41.20 | 41.37 | 39.71 | 40.20 | 124,016 | -0.63(-1.54%) |
Feb 28, 2024 | 40.56 | 41.34 | 40.24 | 40.83 | 66,178 | +0.07(+0.17%) |
Feb 27, 2024 | 40.51 | 41.87 | 40.37 | 40.76 | 127,237 | +0.32(+0.79%) |
Feb 26, 2024 | 39.62 | 40.53 | 39.62 | 40.44 | 141,296 | +0.56(+1.40%) |
Feb 23, 2024 | 39.67 | 40.00 | 39.31 | 39.88 | 44,151 | +0.33(+0.83%) |
Feb 22, 2024 | 39.31 | 39.90 | 38.75 | 39.55 | 81,530 | +0.07(+0.18%) |
Feb 21, 2024 | 38.88 | 39.56 | 38.88 | 39.48 | 26,964 | +0.55(+1.41%) |
Feb 20, 2024 | 38.79 | 39.23 | 38.33 | 38.93 | 84,873 | -0.18(-0.46%) |
Feb 16, 2024 | 39.43 | 39.97 | 38.54 | 39.11 | 81,857 | -0.15(-0.38%) |
Feb 15, 2024 | 39.76 | 39.92 | 39.14 | 39.26 | 87,065 | -0.46(-1.15%) |
Feb 14, 2024 | 38.02 | 39.81 | 37.01 | 39.72 | 59,773 | +2.29(+6.13%) |
Feb 13, 2024 | 38.56 | 38.88 | 37.14 | 37.43 | 150,457 | -1.45(-3.72%) |
Feb 12, 2024 | 38.27 | 38.96 | 38.15 | 38.87 | 47,517 | +0.52(+1.35%) |
Feb 09, 2024 | 37.87 | 38.60 | 37.67 | 38.35 | 50,924 | +0.50(+1.32%) |
Feb 08, 2024 | 37.12 | 37.96 | 36.69 | 37.86 | 94,195 | +0.63(+1.69%) |
Feb 07, 2024 | 37.45 | 37.63 | 37.05 | 37.23 | 44,444 | -0.21(-0.56%) |
Feb 06, 2024 | 36.76 | 37.54 | 36.55 | 37.44 | 42,617 | +0.68(+1.84%) |
Feb 05, 2024 | 36.72 | 37.16 | 36.10 | 36.76 | 91,187 | -0.14(-0.38%) |
Feb 02, 2024 | 38.35 | 38.92 | 36.70 | 36.90 | 55,493 | -1.81(-4.69%) |
Feb 01, 2024 | 39.28 | 39.60 | 38.37 | 38.71 | 69,649 | -0.57(-1.45%) |
Jan 31, 2024 | 39.62 | 40.06 | 39.28 | 39.28 | 57,056 | -0.16(-0.40%) |
Jan 30, 2024 | 39.99 | 40.39 | 39.19 | 39.44 | 41,445 | -0.50(-1.25%) |
Jan 29, 2024 | 39.85 | 40.06 | 39.72 | 39.94 | 65,259 | -0.04(-0.10%) |
Jan 26, 2024 | 40.19 | 40.21 | 39.68 | 39.98 | 46,611 | +0.00(+0.00%) |
Jan 25, 2024 | 40.16 | 40.18 | 39.81 | 39.98 | 52,149 | +0.04(+0.10%) |
Jan 24, 2024 | 40.05 | 40.05 | 39.65 | 39.94 | 46,166 | +0.12(+0.30%) |
Jan 23, 2024 | 40.28 | 40.34 | 39.33 | 39.82 | 50,112 | -0.24(-0.60%) |
Jan 22, 2024 | 39.40 | 40.06 | 39.40 | 40.06 | 52,608 | +0.89(+2.27%) |
Jan 19, 2024 | 39.63 | 39.63 | 38.89 | 39.17 | 45,254 | -0.25(-0.63%) |
Jan 18, 2024 | 39.37 | 39.47 | 38.74 | 39.42 | 43,597 | -0.06(-0.15%) |
Jan 17, 2024 | 39.59 | 40.23 | 39.27 | 39.48 | 71,931 | -0.11(-0.28%) |
Jan 16, 2024 | 38.89 | 39.67 | 38.80 | 39.59 | 73,966 | +0.53(+1.35%) |
Jan 12, 2024 | 39.63 | 39.68 | 38.93 | 39.06 | 79,442 | -0.10(-0.25%) |
Jan 11, 2024 | 38.99 | 39.66 | 38.78 | 39.16 | 100,886 | +0.20(+0.51%) |
Jan 10, 2024 | 38.05 | 38.99 | 38.05 | 38.96 | 92,207 | +0.90(+2.36%) |
Jan 09, 2024 | 38.27 | 38.51 | 37.80 | 38.06 | 72,797 | -0.42(-1.09%) |
Jan 08, 2024 | 37.79 | 38.66 | 37.54 | 38.48 | 69,174 | +0.47(+1.23%) |
Jan 05, 2024 | 40.08 | 40.12 | 37.95 | 38.01 | 100,754 | -2.15(-5.36%) |
Jan 04, 2024 | 41.13 | 41.26 | 40.11 | 40.17 | 78,103 | -0.73(-1.78%) |
Jan 03, 2024 | 41.46 | 42.05 | 40.76 | 40.90 | 480,988 | -0.18(-0.44%) |