Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.60 | 40.30 | 40.00 | 40.27 | 298,724 | +0.79(+2.00%) |
Mar 27, 2024 | 38.98 | 39.55 | 38.98 | 39.48 | 279,276 | +0.99(+2.57%) |
Mar 26, 2024 | 38.30 | 38.99 | 37.98 | 38.49 | 326,912 | +0.44(+1.16%) |
Mar 25, 2024 | 38.59 | 38.70 | 37.97 | 38.05 | 275,107 | -0.50(-1.30%) |
Mar 22, 2024 | 38.93 | 39.06 | 38.48 | 38.55 | 266,207 | -0.65(-1.66%) |
Mar 21, 2024 | 38.51 | 40.38 | 38.51 | 39.20 | 415,307 | +0.68(+1.77%) |
Mar 20, 2024 | 37.27 | 38.53 | 37.20 | 38.52 | 330,957 | +1.06(+2.83%) |
Mar 19, 2024 | 36.72 | 37.47 | 35.91 | 37.46 | 535,408 | +0.34(+0.92%) |
Mar 18, 2024 | 38.62 | 38.88 | 36.96 | 37.12 | 660,049 | -1.71(-4.40%) |
Mar 15, 2024 | 38.34 | 40.76 | 38.30 | 38.83 | 2,182,262 | +1.17(+3.11%) |
Mar 14, 2024 | 38.15 | 38.21 | 37.37 | 37.66 | 388,317 | -0.49(-1.28%) |
Mar 13, 2024 | 38.36 | 38.51 | 37.85 | 38.15 | 319,076 | -0.20(-0.52%) |
Mar 12, 2024 | 37.96 | 38.44 | 37.75 | 38.35 | 267,587 | +0.47(+1.24%) |
Mar 11, 2024 | 38.15 | 38.30 | 37.42 | 37.88 | 294,183 | -0.30(-0.79%) |
Mar 08, 2024 | 39.20 | 39.43 | 38.03 | 38.18 | 420,624 | -0.55(-1.42%) |
Mar 07, 2024 | 38.62 | 39.02 | 37.77 | 38.73 | 545,638 | +0.35(+0.91%) |
Mar 06, 2024 | 40.58 | 40.58 | 38.31 | 38.38 | 590,298 | -2.02(-5.00%) |
Mar 05, 2024 | 40.93 | 41.10 | 40.30 | 40.40 | 302,824 | -0.81(-1.97%) |
Mar 04, 2024 | 40.94 | 41.87 | 40.89 | 41.21 | 330,408 | +0.60(+1.48%) |
Mar 01, 2024 | 40.86 | 41.00 | 40.42 | 40.61 | 260,078 | -0.33(-0.81%) |
Feb 29, 2024 | 41.21 | 41.36 | 40.36 | 40.94 | 357,810 | +0.18(+0.44%) |
Feb 28, 2024 | 41.09 | 41.38 | 40.66 | 40.76 | 343,620 | -0.78(-1.88%) |
Feb 27, 2024 | 41.28 | 41.69 | 41.24 | 41.54 | 264,177 | +0.51(+1.24%) |
Feb 26, 2024 | 40.36 | 41.17 | 40.21 | 41.03 | 247,649 | +0.65(+1.61%) |
Feb 23, 2024 | 40.03 | 40.86 | 40.03 | 40.38 | 305,593 | +0.39(+0.98%) |
Feb 22, 2024 | 39.76 | 40.26 | 39.70 | 39.99 | 319,449 | +0.29(+0.73%) |
Feb 21, 2024 | 39.56 | 40.04 | 39.40 | 39.70 | 335,139 | +0.25(+0.63%) |
Feb 20, 2024 | 39.39 | 39.82 | 39.04 | 39.45 | 249,354 | -0.14(-0.35%) |
Feb 16, 2024 | 39.54 | 40.19 | 39.09 | 39.59 | 464,593 | -0.38(-0.95%) |
Feb 15, 2024 | 38.66 | 40.00 | 38.66 | 39.97 | 427,402 | +1.56(+4.06%) |
Feb 14, 2024 | 38.61 | 38.73 | 38.08 | 38.41 | 460,881 | +0.26(+0.68%) |
Feb 13, 2024 | 38.75 | 39.00 | 38.06 | 38.15 | 407,098 | -1.80(-4.51%) |
Feb 12, 2024 | 39.86 | 40.45 | 39.84 | 39.95 | 528,863 | +0.15(+0.38%) |
Feb 09, 2024 | 38.65 | 39.85 | 38.59 | 39.80 | 320,870 | +1.05(+2.71%) |
Feb 08, 2024 | 38.11 | 38.95 | 38.09 | 38.75 | 360,752 | +0.62(+1.63%) |
Feb 07, 2024 | 37.79 | 38.30 | 37.49 | 38.13 | 313,891 | +0.21(+0.55%) |
Feb 06, 2024 | 37.84 | 38.22 | 37.45 | 37.92 | 417,685 | +0.11(+0.29%) |
Feb 05, 2024 | 37.30 | 38.16 | 36.76 | 37.81 | 426,393 | -0.17(-0.45%) |
Feb 02, 2024 | 37.71 | 38.19 | 37.27 | 37.98 | 487,878 | -0.12(-0.31%) |
Feb 01, 2024 | 37.53 | 38.14 | 36.91 | 38.10 | 469,161 | +0.91(+2.45%) |
Jan 31, 2024 | 37.59 | 38.31 | 36.97 | 37.19 | 626,068 | -0.45(-1.20%) |
Jan 30, 2024 | 36.55 | 37.86 | 36.52 | 37.64 | 584,582 | +0.90(+2.45%) |
Jan 29, 2024 | 36.80 | 36.87 | 36.25 | 36.74 | 349,879 | +0.00(+0.00%) |
Jan 26, 2024 | 37.06 | 37.42 | 36.55 | 36.74 | 418,514 | -0.05(-0.14%) |
Jan 25, 2024 | 36.89 | 37.17 | 36.65 | 36.79 | 336,040 | +0.09(+0.25%) |
Jan 24, 2024 | 36.64 | 36.94 | 36.35 | 36.70 | 403,359 | +0.53(+1.47%) |
Jan 23, 2024 | 37.19 | 37.19 | 36.17 | 36.17 | 479,355 | -0.56(-1.52%) |
Jan 22, 2024 | 36.17 | 36.81 | 36.07 | 36.73 | 679,353 | +0.60(+1.66%) |
Jan 19, 2024 | 36.19 | 36.39 | 35.59 | 36.13 | 483,391 | +0.14(+0.39%) |
Jan 18, 2024 | 36.58 | 36.58 | 35.36 | 35.99 | 700,906 | -0.39(-1.07%) |
Jan 17, 2024 | 36.44 | 37.05 | 35.94 | 36.38 | 820,625 | -0.18(-0.49%) |
Jan 16, 2024 | 39.09 | 39.15 | 36.45 | 36.56 | 1,152,722 | -3.11(-7.84%) |
Jan 12, 2024 | 40.04 | 40.58 | 39.48 | 39.67 | 490,868 | -0.22(-0.55%) |
Jan 11, 2024 | 40.56 | 41.07 | 39.54 | 39.89 | 747,887 | -0.98(-2.40%) |
Jan 10, 2024 | 40.51 | 41.24 | 40.34 | 40.87 | 1,629,438 | +0.50(+1.23%) |
Jan 09, 2024 | 41.28 | 41.64 | 39.94 | 40.37 | 1,133,864 | -1.08(-2.59%) |
Jan 08, 2024 | 42.07 | 42.44 | 41.29 | 41.45 | 588,217 | -0.55(-1.31%) |
Jan 05, 2024 | 42.02 | 42.62 | 41.40 | 42.00 | 496,238 | -0.80(-1.88%) |
Jan 04, 2024 | 42.86 | 43.05 | 42.40 | 42.81 | 658,717 | -0.09(-0.22%) |
Jan 03, 2024 | 44.66 | 44.66 | 42.81 | 42.90 | 647,174 | -2.05(-4.56%) |