Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.44 | 42.81 | 41.66 | 42.65 | 90,757 | +0.29(+0.68%) |
Mar 27, 2024 | 40.53 | 42.37 | 40.38 | 42.36 | 73,509 | +2.41(+6.03%) |
Mar 26, 2024 | 40.68 | 40.81 | 39.95 | 39.95 | 61,919 | -0.73(-1.79%) |
Mar 25, 2024 | 40.50 | 40.86 | 40.41 | 40.68 | 29,404 | +0.31(+0.77%) |
Mar 22, 2024 | 41.00 | 41.09 | 40.25 | 40.37 | 36,188 | -0.59(-1.44%) |
Mar 21, 2024 | 40.55 | 41.00 | 40.46 | 40.96 | 46,257 | +0.42(+1.04%) |
Mar 20, 2024 | 38.69 | 40.75 | 38.53 | 40.54 | 76,120 | +1.69(+4.35%) |
Mar 19, 2024 | 38.76 | 39.12 | 38.76 | 38.85 | 78,214 | +0.22(+0.57%) |
Mar 18, 2024 | 39.24 | 39.29 | 38.54 | 38.63 | 48,315 | -0.53(-1.35%) |
Mar 15, 2024 | 38.88 | 39.77 | 38.88 | 39.16 | 150,593 | +0.21(+0.54%) |
Mar 14, 2024 | 39.99 | 39.99 | 38.69 | 38.95 | 40,869 | -1.05(-2.62%) |
Mar 13, 2024 | 40.11 | 40.48 | 39.78 | 40.00 | 43,253 | -0.20(-0.49%) |
Mar 12, 2024 | 40.56 | 40.56 | 39.99 | 40.20 | 31,643 | -0.46(-1.14%) |
Mar 11, 2024 | 40.55 | 40.78 | 40.39 | 40.66 | 30,361 | +0.24(+0.59%) |
Mar 08, 2024 | 40.62 | 40.98 | 40.20 | 40.43 | 26,625 | +0.17(+0.42%) |
Mar 07, 2024 | 40.48 | 40.50 | 40.03 | 40.26 | 28,724 | +0.10(+0.25%) |
Mar 06, 2024 | 39.90 | 40.44 | 39.18 | 40.16 | 57,451 | +0.26(+0.64%) |
Mar 05, 2024 | 38.85 | 39.95 | 38.85 | 39.90 | 109,885 | +0.78(+2.00%) |
Mar 04, 2024 | 39.12 | 39.74 | 39.00 | 39.12 | 29,375 | +0.29(+0.74%) |
Mar 01, 2024 | 39.13 | 39.29 | 38.30 | 38.83 | 65,705 | -0.47(-1.21%) |
Feb 29, 2024 | 39.52 | 40.02 | 38.92 | 39.31 | 60,152 | +0.52(+1.35%) |
Feb 28, 2024 | 39.00 | 39.21 | 38.69 | 38.78 | 42,360 | -0.60(-1.53%) |
Feb 27, 2024 | 39.24 | 39.78 | 39.05 | 39.39 | 29,799 | +0.55(+1.43%) |
Feb 26, 2024 | 39.23 | 39.44 | 38.70 | 38.83 | 45,556 | -0.64(-1.63%) |
Feb 23, 2024 | 39.49 | 39.87 | 38.63 | 39.48 | 34,249 | -0.04(-0.10%) |
Feb 22, 2024 | 40.06 | 40.54 | 39.23 | 39.52 | 46,285 | -0.71(-1.77%) |
Feb 21, 2024 | 40.53 | 40.78 | 39.86 | 40.23 | 45,156 | -0.31(-0.76%) |
Feb 20, 2024 | 40.53 | 41.17 | 40.42 | 40.53 | 53,555 | -0.29(-0.70%) |
Feb 16, 2024 | 40.64 | 41.03 | 40.38 | 40.82 | 50,218 | +0.10(+0.24%) |
Feb 15, 2024 | 39.49 | 40.81 | 39.17 | 40.72 | 49,325 | +1.57(+4.02%) |
Feb 14, 2024 | 38.84 | 39.43 | 38.49 | 39.15 | 45,418 | +0.66(+1.72%) |
Feb 13, 2024 | 39.62 | 39.62 | 38.00 | 38.49 | 80,527 | -1.80(-4.47%) |
Feb 12, 2024 | 39.79 | 40.69 | 39.79 | 40.29 | 56,283 | +0.61(+1.54%) |
Feb 09, 2024 | 39.08 | 39.90 | 38.68 | 39.67 | 49,229 | +0.58(+1.49%) |
Feb 08, 2024 | 38.82 | 39.38 | 38.72 | 39.09 | 39,635 | +0.19(+0.48%) |
Feb 07, 2024 | 39.41 | 39.41 | 38.49 | 38.90 | 53,002 | -0.56(-1.43%) |
Feb 06, 2024 | 39.74 | 40.02 | 39.23 | 39.47 | 51,719 | -0.50(-1.26%) |
Feb 05, 2024 | 40.53 | 40.63 | 39.96 | 39.97 | 51,130 | -0.63(-1.56%) |
Feb 02, 2024 | 40.53 | 41.15 | 40.48 | 40.60 | 41,898 | -0.24(-0.58%) |
Feb 01, 2024 | 41.04 | 41.28 | 39.63 | 40.84 | 74,368 | -0.19(-0.46%) |
Jan 31, 2024 | 41.47 | 41.69 | 40.82 | 41.03 | 89,074 | -0.54(-1.31%) |
Jan 30, 2024 | 41.62 | 41.83 | 41.44 | 41.57 | 22,078 | +0.05(+0.12%) |
Jan 29, 2024 | 41.30 | 41.71 | 40.97 | 41.52 | 65,423 | +0.14(+0.33%) |
Jan 26, 2024 | 42.02 | 42.31 | 41.38 | 41.38 | 33,333 | -0.21(-0.50%) |
Jan 25, 2024 | 41.65 | 41.65 | 40.59 | 41.59 | 54,834 | +0.39(+0.94%) |
Jan 24, 2024 | 41.18 | 41.60 | 40.95 | 41.21 | 30,987 | +0.39(+0.94%) |
Jan 23, 2024 | 41.67 | 41.75 | 40.75 | 40.82 | 41,141 | -0.70(-1.69%) |
Jan 22, 2024 | 40.18 | 41.52 | 40.18 | 41.52 | 44,897 | +1.34(+3.35%) |
Jan 19, 2024 | 39.35 | 40.34 | 38.93 | 40.18 | 47,256 | +1.09(+2.78%) |
Jan 18, 2024 | 39.09 | 39.25 | 38.75 | 39.09 | 27,243 | -0.13(-0.33%) |
Jan 17, 2024 | 38.91 | 39.55 | 38.55 | 39.22 | 35,809 | -0.60(-1.51%) |
Jan 16, 2024 | 40.04 | 40.20 | 39.50 | 39.82 | 40,890 | -0.53(-1.32%) |
Jan 12, 2024 | 41.18 | 41.18 | 40.09 | 40.36 | 27,798 | -0.35(-0.85%) |
Jan 11, 2024 | 40.89 | 41.14 | 39.85 | 40.70 | 37,524 | -0.48(-1.18%) |
Jan 10, 2024 | 40.85 | 41.62 | 40.68 | 41.19 | 31,739 | +0.12(+0.29%) |
Jan 09, 2024 | 41.28 | 41.41 | 40.88 | 41.07 | 30,908 | -0.64(-1.54%) |
Jan 08, 2024 | 42.06 | 42.06 | 41.15 | 41.71 | 24,271 | -0.36(-0.85%) |
Jan 05, 2024 | 42.21 | 42.82 | 41.97 | 42.07 | 44,558 | -0.30(-0.70%) |
Jan 04, 2024 | 42.42 | 42.89 | 42.33 | 42.36 | 33,088 | +0.12(+0.28%) |
Jan 03, 2024 | 43.31 | 43.63 | 42.22 | 42.24 | 55,343 | -1.24(-2.84%) |