Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.38 | 42.40 | 42.40 | 42.43 | 350,323 | +0.02(+0.05%) |
Mar 27, 2024 | 42.15 | 42.49 | 42.02 | 42.41 | 170,531 | +0.58(+1.39%) |
Mar 26, 2024 | 41.98 | 42.14 | 41.77 | 41.83 | 317,637 | +0.12(+0.29%) |
Mar 25, 2024 | 41.51 | 42.00 | 41.49 | 41.71 | 200,521 | +0.19(+0.46%) |
Mar 22, 2024 | 41.88 | 42.07 | 41.42 | 41.52 | 227,932 | -0.15(-0.36%) |
Mar 21, 2024 | 41.68 | 42.14 | 41.55 | 41.67 | 362,502 | +0.32(+0.77%) |
Mar 20, 2024 | 41.04 | 41.53 | 40.78 | 41.35 | 365,661 | +0.48(+1.17%) |
Mar 19, 2024 | 40.29 | 40.95 | 39.98 | 40.87 | 469,925 | +0.52(+1.29%) |
Mar 18, 2024 | 40.08 | 40.53 | 39.91 | 40.35 | 375,163 | +0.19(+0.47%) |
Mar 15, 2024 | 39.42 | 40.40 | 39.38 | 40.16 | 658,257 | +0.49(+1.24%) |
Mar 14, 2024 | 39.91 | 40.22 | 39.31 | 39.67 | 459,913 | -0.43(-1.07%) |
Mar 13, 2024 | 39.80 | 40.36 | 39.67 | 40.10 | 364,145 | +0.19(+0.48%) |
Mar 12, 2024 | 40.03 | 40.90 | 39.60 | 39.91 | 433,333 | +0.34(+0.86%) |
Mar 11, 2024 | 39.69 | 39.81 | 39.26 | 39.57 | 316,259 | -0.12(-0.30%) |
Mar 08, 2024 | 39.70 | 40.15 | 39.51 | 39.69 | 387,063 | +0.35(+0.90%) |
Mar 07, 2024 | 38.88 | 39.53 | 38.76 | 39.34 | 321,150 | +0.59(+1.51%) |
Mar 06, 2024 | 38.84 | 39.02 | 38.41 | 38.75 | 269,235 | +0.07(+0.18%) |
Mar 05, 2024 | 38.37 | 38.99 | 38.37 | 38.68 | 194,481 | +0.08(+0.21%) |
Mar 04, 2024 | 38.17 | 38.84 | 38.17 | 38.60 | 290,583 | +0.38(+0.99%) |
Mar 01, 2024 | 38.01 | 38.24 | 37.79 | 38.22 | 190,971 | +0.12(+0.31%) |
Feb 29, 2024 | 37.94 | 38.11 | 37.50 | 38.11 | 263,729 | +0.53(+1.40%) |
Feb 28, 2024 | 37.75 | 38.09 | 37.40 | 37.58 | 235,970 | -0.20(-0.53%) |
Feb 27, 2024 | 37.78 | 37.86 | 37.50 | 37.78 | 213,382 | +0.10(+0.26%) |
Feb 26, 2024 | 37.42 | 37.87 | 37.37 | 37.68 | 288,645 | +0.00(+0.00%) |
Feb 23, 2024 | 37.35 | 37.78 | 37.21 | 37.68 | 312,017 | +0.53(+1.41%) |
Feb 22, 2024 | 36.59 | 37.27 | 36.51 | 37.15 | 338,518 | +0.56(+1.52%) |
Feb 21, 2024 | 36.09 | 36.61 | 35.71 | 36.60 | 208,680 | +0.26(+0.71%) |
Feb 20, 2024 | 35.97 | 36.51 | 35.84 | 36.34 | 173,949 | +0.00(+0.00%) |
Feb 16, 2024 | 36.22 | 36.62 | 35.86 | 36.34 | 372,288 | +0.12(+0.33%) |
Feb 15, 2024 | 35.84 | 36.48 | 35.83 | 36.22 | 328,308 | +0.59(+1.64%) |
Feb 14, 2024 | 34.85 | 35.72 | 34.69 | 35.64 | 448,062 | +1.03(+2.98%) |
Feb 13, 2024 | 36.04 | 36.04 | 34.20 | 34.61 | 396,376 | -2.08(-5.68%) |
Feb 12, 2024 | 36.63 | 36.88 | 35.98 | 36.69 | 555,111 | +0.23(+0.63%) |
Feb 09, 2024 | 34.97 | 37.36 | 34.61 | 36.46 | 794,351 | +1.85(+5.36%) |
Feb 08, 2024 | 34.64 | 34.97 | 34.44 | 34.61 | 400,621 | -0.20(-0.57%) |
Feb 07, 2024 | 34.18 | 34.89 | 33.78 | 34.80 | 348,922 | +0.78(+2.30%) |
Feb 06, 2024 | 34.09 | 34.41 | 34.01 | 34.02 | 345,961 | -0.19(-0.55%) |
Feb 05, 2024 | 33.90 | 34.42 | 33.62 | 34.21 | 397,853 | +0.17(+0.50%) |
Feb 02, 2024 | 33.69 | 34.22 | 33.58 | 34.04 | 294,090 | +0.00(+0.00%) |
Feb 01, 2024 | 33.54 | 34.04 | 33.11 | 34.04 | 313,527 | +0.59(+1.78%) |
Jan 31, 2024 | 34.24 | 34.44 | 33.41 | 33.45 | 227,610 | -0.96(-2.80%) |
Jan 30, 2024 | 34.00 | 34.49 | 34.00 | 34.41 | 205,633 | +0.21(+0.61%) |
Jan 29, 2024 | 34.16 | 34.30 | 33.99 | 34.20 | 217,874 | -0.10(-0.29%) |
Jan 26, 2024 | 34.22 | 34.46 | 34.06 | 34.30 | 185,408 | +0.28(+0.82%) |
Jan 25, 2024 | 34.15 | 34.28 | 33.88 | 34.02 | 285,988 | +0.11(+0.32%) |
Jan 24, 2024 | 34.41 | 34.56 | 33.87 | 33.91 | 190,279 | -0.07(-0.20%) |
Jan 23, 2024 | 35.07 | 35.10 | 33.97 | 33.98 | 287,347 | -0.92(-2.64%) |
Jan 22, 2024 | 35.15 | 35.19 | 34.83 | 34.90 | 396,893 | +0.24(+0.69%) |
Jan 19, 2024 | 34.43 | 34.67 | 33.82 | 34.66 | 213,496 | +0.59(+1.75%) |
Jan 18, 2024 | 33.88 | 34.13 | 33.57 | 34.07 | 372,011 | +0.36(+1.06%) |
Jan 17, 2024 | 33.26 | 33.76 | 33.26 | 33.71 | 343,491 | +0.15(+0.44%) |
Jan 16, 2024 | 33.22 | 33.57 | 33.12 | 33.56 | 379,128 | -0.08(-0.24%) |
Jan 12, 2024 | 33.87 | 34.17 | 33.28 | 33.64 | 377,872 | +0.19(+0.56%) |
Jan 11, 2024 | 32.95 | 33.48 | 32.72 | 33.46 | 576,431 | +0.74(+2.27%) |
Jan 10, 2024 | 32.50 | 32.85 | 32.27 | 32.71 | 345,910 | +0.21(+0.64%) |
Jan 09, 2024 | 33.06 | 33.22 | 32.46 | 32.50 | 376,196 | -0.96(-2.87%) |
Jan 08, 2024 | 32.85 | 33.62 | 32.81 | 33.47 | 406,090 | +0.52(+1.56%) |
Jan 05, 2024 | 32.93 | 33.26 | 32.79 | 32.95 | 714,116 | -0.32(-0.95%) |
Jan 04, 2024 | 32.87 | 33.55 | 32.80 | 33.27 | 378,893 | +0.34(+1.02%) |
Jan 03, 2024 | 33.46 | 33.72 | 32.72 | 32.93 | 340,466 | -0.53(-1.57%) |