Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.30 | 0 | +1.60(+3.93%) | |||
Mar 27, 2024 | 40.34 | 41.02 | 39.94 | 40.70 | 277,830 | +0.46(+1.14%) |
Mar 26, 2024 | 39.52 | 40.85 | 39.52 | 40.24 | 273,044 | +0.52(+1.31%) |
Mar 25, 2024 | 39.92 | 40.20 | 39.70 | 39.72 | 401,755 | -0.29(-0.72%) |
Mar 22, 2024 | 40.32 | 40.32 | 39.57 | 40.01 | 259,627 | -0.33(-0.82%) |
Mar 21, 2024 | 40.20 | 40.60 | 39.88 | 40.34 | 686,455 | +0.46(+1.15%) |
Mar 20, 2024 | 39.38 | 40.67 | 39.32 | 39.88 | 445,642 | +0.36(+0.91%) |
Mar 19, 2024 | 39.40 | 40.15 | 38.98 | 39.52 | 478,941 | +0.08(+0.20%) |
Mar 18, 2024 | 39.68 | 39.93 | 39.15 | 39.44 | 382,087 | -0.42(-1.05%) |
Mar 15, 2024 | 38.95 | 40.28 | 38.88 | 39.86 | 2,701,540 | +0.79(+2.02%) |
Mar 14, 2024 | 40.09 | 40.17 | 38.52 | 39.07 | 431,305 | -0.84(-2.10%) |
Mar 13, 2024 | 40.14 | 40.78 | 39.83 | 39.91 | 465,088 | -0.20(-0.50%) |
Mar 12, 2024 | 40.52 | 41.05 | 40.10 | 40.11 | 582,013 | -0.42(-1.04%) |
Mar 11, 2024 | 40.92 | 41.20 | 40.24 | 40.53 | 430,755 | -0.49(-1.19%) |
Mar 08, 2024 | 40.84 | 41.16 | 40.09 | 41.02 | 212,788 | +0.36(+0.89%) |
Mar 07, 2024 | 39.00 | 40.73 | 39.00 | 40.66 | 713,922 | +1.70(+4.36%) |
Mar 06, 2024 | 39.07 | 39.60 | 38.50 | 38.96 | 447,548 | +0.03(+0.08%) |
Mar 05, 2024 | 38.90 | 39.44 | 38.69 | 38.93 | 291,735 | -0.02(-0.05%) |
Mar 04, 2024 | 39.38 | 39.40 | 38.51 | 38.95 | 218,786 | -0.45(-1.14%) |
Mar 01, 2024 | 38.99 | 39.66 | 38.12 | 39.40 | 363,262 | +0.74(+1.91%) |
Feb 29, 2024 | 37.51 | 39.14 | 37.49 | 38.66 | 793,245 | +1.12(+2.98%) |
Feb 28, 2024 | 38.12 | 38.13 | 37.28 | 37.54 | 430,177 | -1.02(-2.65%) |
Feb 27, 2024 | 39.44 | 39.85 | 38.14 | 38.56 | 598,421 | -0.80(-2.03%) |
Feb 26, 2024 | 41.20 | 41.35 | 39.13 | 39.36 | 1,268,773 | -1.95(-4.72%) |
Feb 23, 2024 | 41.52 | 41.92 | 41.03 | 41.31 | 530,044 | -0.17(-0.41%) |
Feb 22, 2024 | 43.26 | 43.50 | 41.36 | 41.48 | 340,202 | -1.50(-3.49%) |
Feb 21, 2024 | 43.11 | 43.66 | 42.90 | 42.98 | 411,628 | -0.11(-0.26%) |
Feb 20, 2024 | 42.74 | 43.40 | 42.71 | 43.09 | 389,096 | +0.22(+0.51%) |
Feb 16, 2024 | 42.87 | 0 | -0.08(-0.19%) | |||
Feb 15, 2024 | 41.91 | 42.98 | 41.72 | 42.95 | 445,286 | +1.40(+3.37%) |
Feb 14, 2024 | 40.94 | 41.58 | 40.50 | 41.55 | 329,608 | +1.28(+3.18%) |
Feb 13, 2024 | 41.75 | 42.00 | 40.04 | 40.27 | 724,139 | -2.23(-5.25%) |
Feb 12, 2024 | 41.76 | 42.71 | 41.76 | 42.50 | 336,274 | +0.59(+1.41%) |
Feb 09, 2024 | 41.03 | 42.16 | 41.03 | 41.91 | 209,752 | +0.51(+1.23%) |
Feb 08, 2024 | 41.57 | 41.74 | 40.84 | 41.40 | 428,538 | -0.28(-0.67%) |
Feb 07, 2024 | 42.72 | 42.85 | 41.66 | 41.68 | 385,521 | -0.71(-1.67%) |
Feb 06, 2024 | 42.03 | 42.54 | 41.83 | 42.39 | 223,778 | +0.39(+0.93%) |
Feb 05, 2024 | 41.59 | 42.53 | 41.30 | 42.00 | 408,165 | -0.16(-0.38%) |
Feb 02, 2024 | 42.54 | 42.68 | 41.60 | 42.16 | 385,886 | -0.38(-0.89%) |
Feb 01, 2024 | 43.00 | 43.00 | 41.75 | 42.54 | 343,892 | +0.49(+1.17%) |
Jan 31, 2024 | 42.73 | 43.11 | 41.88 | 42.05 | 458,982 | -0.82(-1.91%) |
Jan 30, 2024 | 41.68 | 42.92 | 41.68 | 42.87 | 268,769 | +0.22(+0.52%) |
Jan 29, 2024 | 42.23 | 42.86 | 41.75 | 42.65 | 263,453 | +0.65(+1.55%) |
Jan 26, 2024 | 42.69 | 42.75 | 41.67 | 42.00 | 745,123 | -0.61(-1.43%) |
Jan 25, 2024 | 41.53 | 42.83 | 41.37 | 42.61 | 481,071 | +1.14(+2.75%) |
Jan 24, 2024 | 42.06 | 42.99 | 41.27 | 41.47 | 402,648 | -0.18(-0.43%) |
Jan 23, 2024 | 41.36 | 42.21 | 40.99 | 41.65 | 302,359 | +0.35(+0.85%) |
Jan 22, 2024 | 41.67 | 42.25 | 41.07 | 41.30 | 402,275 | -0.35(-0.84%) |
Jan 19, 2024 | 40.99 | 41.73 | 40.33 | 41.65 | 307,200 | +0.74(+1.81%) |
Jan 18, 2024 | 40.74 | 41.31 | 40.31 | 40.91 | 312,451 | +0.33(+0.81%) |
Jan 17, 2024 | 40.51 | 40.84 | 40.00 | 40.58 | 467,463 | -0.59(-1.43%) |
Jan 16, 2024 | 40.39 | 41.25 | 39.81 | 41.17 | 427,869 | +0.21(+0.51%) |
Jan 15, 2024 | 40.27 | 41.07 | 40.03 | 40.96 | 200,445 | +0.59(+1.46%) |
Jan 12, 2024 | 40.43 | 41.60 | 40.33 | 40.37 | 258,241 | -0.10(-0.25%) |
Jan 11, 2024 | 41.34 | 41.34 | 40.25 | 40.47 | 679,661 | -0.75(-1.82%) |
Jan 10, 2024 | 40.62 | 41.67 | 40.58 | 41.22 | 355,318 | +0.54(+1.33%) |
Jan 09, 2024 | 41.26 | 41.26 | 40.35 | 40.68 | 206,595 | -0.60(-1.45%) |
Jan 08, 2024 | 40.41 | 41.45 | 40.17 | 41.28 | 604,466 | +0.81(+2.00%) |
Jan 05, 2024 | 40.49 | 41.23 | 40.18 | 40.47 | 325,244 | -0.21(-0.52%) |
Jan 04, 2024 | 40.87 | 41.06 | 40.41 | 40.68 | 317,108 | -0.31(-0.76%) |
Jan 03, 2024 | 41.49 | 41.65 | 40.70 | 40.99 | 158,834 | -0.55(-1.32%) |