Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.73 | 43.01 | 42.99 | 42.95 | 717,634 | +0.39(+0.92%) |
Mar 27, 2024 | 42.17 | 42.58 | 42.10 | 42.56 | 706,335 | +0.33(+0.78%) |
Mar 26, 2024 | 42.68 | 42.72 | 42.22 | 42.23 | 826,542 | -0.36(-0.85%) |
Mar 25, 2024 | 42.30 | 42.78 | 42.28 | 42.59 | 654,962 | +0.42(+1.00%) |
Mar 22, 2024 | 42.22 | 42.33 | 42.08 | 42.17 | 258,229 | -0.09(-0.21%) |
Mar 21, 2024 | 42.17 | 42.40 | 42.11 | 42.26 | 459,036 | +0.07(+0.17%) |
Mar 20, 2024 | 41.88 | 42.29 | 41.80 | 42.19 | 284,731 | +0.09(+0.21%) |
Mar 19, 2024 | 41.75 | 42.18 | 41.73 | 42.10 | 505,110 | +0.34(+0.81%) |
Mar 18, 2024 | 41.70 | 41.80 | 41.42 | 41.76 | 419,559 | +0.19(+0.46%) |
Mar 15, 2024 | 41.50 | 41.85 | 41.48 | 41.57 | 549,440 | +0.08(+0.19%) |
Mar 14, 2024 | 41.32 | 41.52 | 41.18 | 41.49 | 1,882,389 | +0.25(+0.61%) |
Mar 13, 2024 | 40.95 | 41.43 | 40.95 | 41.24 | 479,123 | +0.60(+1.48%) |
Mar 12, 2024 | 40.65 | 40.75 | 40.42 | 40.64 | 339,583 | +0.02(+0.05%) |
Mar 11, 2024 | 40.26 | 40.62 | 40.05 | 40.62 | 497,687 | +0.27(+0.67%) |
Mar 08, 2024 | 40.37 | 40.45 | 40.18 | 40.35 | 325,619 | -0.04(-0.10%) |
Mar 07, 2024 | 40.16 | 40.56 | 40.14 | 40.39 | 419,618 | +0.27(+0.67%) |
Mar 06, 2024 | 40.28 | 40.42 | 40.03 | 40.12 | 373,403 | +0.32(+0.80%) |
Mar 05, 2024 | 39.54 | 40.02 | 39.48 | 39.80 | 352,755 | +0.21(+0.53%) |
Mar 04, 2024 | 40.01 | 40.03 | 39.56 | 39.59 | 517,052 | -0.39(-0.98%) |
Mar 01, 2024 | 39.72 | 40.15 | 39.68 | 39.98 | 526,262 | +0.53(+1.34%) |
Feb 29, 2024 | 39.41 | 39.57 | 39.33 | 39.45 | 432,619 | +0.19(+0.48%) |
Feb 28, 2024 | 39.48 | 39.69 | 39.19 | 39.26 | 528,942 | -0.26(-0.66%) |
Feb 27, 2024 | 39.58 | 39.79 | 39.39 | 39.52 | 413,711 | -0.04(-0.10%) |
Feb 26, 2024 | 39.38 | 39.73 | 39.24 | 39.56 | 401,350 | +0.05(+0.13%) |
Feb 23, 2024 | 39.45 | 39.61 | 39.20 | 39.51 | 470,693 | -0.18(-0.45%) |
Feb 22, 2024 | 39.63 | 39.87 | 39.36 | 39.69 | 474,081 | +0.01(+0.03%) |
Feb 21, 2024 | 39.10 | 39.68 | 39.05 | 39.68 | 673,219 | +0.68(+1.74%) |
Feb 20, 2024 | 39.31 | 39.37 | 38.94 | 39.00 | 563,290 | -0.30(-0.76%) |
Feb 16, 2024 | 39.30 | 39.54 | 39.19 | 39.30 | 491,353 | -0.01(-0.03%) |
Feb 15, 2024 | 38.32 | 39.38 | 38.32 | 39.31 | 523,958 | +0.96(+2.50%) |
Feb 14, 2024 | 38.62 | 38.79 | 38.22 | 38.35 | 662,854 | -0.07(-0.18%) |
Feb 13, 2024 | 38.87 | 38.93 | 38.16 | 38.42 | 489,290 | -0.45(-1.16%) |
Feb 12, 2024 | 38.59 | 38.99 | 38.59 | 38.87 | 459,246 | +0.35(+0.91%) |
Feb 09, 2024 | 38.97 | 39.12 | 38.46 | 38.52 | 586,788 | -0.37(-0.95%) |
Feb 08, 2024 | 38.61 | 39.00 | 38.58 | 38.89 | 468,954 | +0.24(+0.62%) |
Feb 07, 2024 | 38.73 | 38.80 | 38.39 | 38.65 | 579,271 | -0.11(-0.28%) |
Feb 06, 2024 | 38.63 | 39.07 | 38.55 | 38.76 | 549,749 | +0.36(+0.94%) |
Feb 05, 2024 | 38.39 | 38.63 | 38.07 | 38.40 | 615,441 | -0.25(-0.65%) |
Feb 02, 2024 | 38.88 | 38.97 | 38.47 | 38.65 | 883,622 | -0.23(-0.59%) |
Feb 01, 2024 | 39.00 | 39.35 | 38.63 | 38.88 | 3,804,294 | +0.10(+0.26%) |
Jan 31, 2024 | 39.43 | 39.43 | 38.77 | 38.78 | 570,531 | -0.65(-1.65%) |
Jan 30, 2024 | 38.79 | 39.45 | 38.69 | 39.43 | 649,864 | +0.38(+0.97%) |
Jan 29, 2024 | 39.03 | 39.08 | 38.67 | 39.05 | 747,134 | -0.02(-0.05%) |
Jan 26, 2024 | 38.79 | 39.07 | 38.51 | 39.07 | 2,108,192 | +0.35(+0.90%) |
Jan 25, 2024 | 38.29 | 38.76 | 38.04 | 38.72 | 2,898,633 | +0.73(+1.92%) |
Jan 24, 2024 | 37.83 | 38.03 | 37.65 | 37.99 | 716,296 | +0.43(+1.14%) |
Jan 23, 2024 | 37.36 | 37.77 | 37.31 | 37.56 | 381,800 | +0.11(+0.29%) |
Jan 22, 2024 | 37.36 | 37.53 | 37.10 | 37.45 | 508,840 | +0.03(+0.08%) |
Jan 19, 2024 | 37.32 | 37.45 | 37.17 | 37.42 | 458,656 | +0.05(+0.13%) |
Jan 18, 2024 | 37.44 | 37.44 | 37.02 | 37.37 | 400,621 | -0.01(-0.03%) |
Jan 17, 2024 | 37.39 | 37.60 | 37.20 | 37.38 | 735,874 | -0.40(-1.06%) |
Jan 16, 2024 | 38.53 | 38.56 | 37.75 | 37.78 | 629,271 | -0.88(-2.28%) |
Jan 12, 2024 | 38.85 | 39.01 | 38.54 | 38.66 | 526,334 | +0.39(+1.02%) |
Jan 11, 2024 | 38.44 | 38.49 | 38.11 | 38.27 | 931,620 | +0.15(+0.39%) |
Jan 10, 2024 | 38.69 | 38.69 | 38.05 | 38.12 | 2,839,517 | -0.39(-1.01%) |
Jan 09, 2024 | 39.09 | 39.09 | 38.43 | 38.51 | 369,518 | -0.54(-1.38%) |
Jan 08, 2024 | 38.94 | 39.05 | 38.45 | 39.05 | 650,906 | -0.50(-1.26%) |
Jan 05, 2024 | 39.88 | 39.90 | 39.42 | 39.55 | 778,851 | +0.05(+0.13%) |
Jan 04, 2024 | 40.16 | 40.37 | 39.46 | 39.50 | 586,818 | -0.46(-1.15%) |
Jan 03, 2024 | 39.41 | 40.06 | 39.26 | 39.96 | 2,580,566 | +0.55(+1.40%) |