Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.66 | 42.67 | 42.48 | 42.48 | 26,447 | +0.01(+0.02%) |
Mar 27, 2024 | 42.13 | 42.47 | 42.13 | 42.47 | 4,576 | +0.46(+1.10%) |
Mar 26, 2024 | 42.28 | 42.28 | 42.01 | 42.01 | 5,050 | -0.13(-0.31%) |
Mar 25, 2024 | 42.28 | 42.33 | 42.14 | 42.14 | 4,766 | -0.37(-0.87%) |
Mar 22, 2024 | 42.44 | 42.51 | 42.13 | 42.51 | 14,895 | +0.18(+0.43%) |
Mar 21, 2024 | 42.22 | 42.44 | 42.22 | 42.33 | 6,326 | +0.55(+1.32%) |
Mar 20, 2024 | 41.14 | 41.78 | 41.14 | 41.78 | 2,607 | +0.60(+1.47%) |
Mar 19, 2024 | 40.65 | 41.17 | 40.65 | 41.17 | 5,364 | +0.47(+1.16%) |
Mar 18, 2024 | 40.75 | 40.90 | 40.70 | 40.70 | 7,262 | +0.24(+0.60%) |
Mar 15, 2024 | 40.56 | 40.56 | 40.44 | 40.46 | 13,770 | -0.15(-0.36%) |
Mar 14, 2024 | 40.73 | 40.74 | 40.55 | 40.61 | 1,952 | -0.33(-0.81%) |
Mar 13, 2024 | 41.22 | 41.22 | 40.89 | 40.94 | 14,049 | +0.15(+0.36%) |
Mar 12, 2024 | 40.37 | 40.81 | 40.37 | 40.79 | 2,982 | +0.53(+1.32%) |
Mar 11, 2024 | 40.80 | 40.80 | 40.00 | 40.26 | 3,745 | -0.36(-0.88%) |
Mar 08, 2024 | 41.14 | 41.16 | 40.42 | 40.62 | 16,506 | -0.36(-0.88%) |
Mar 07, 2024 | 40.95 | 41.02 | 40.95 | 40.98 | 2,356 | +0.53(+1.32%) |
Mar 06, 2024 | 40.40 | 40.54 | 40.31 | 40.45 | 2,767 | +0.35(+0.87%) |
Mar 05, 2024 | 40.30 | 40.40 | 40.10 | 40.10 | 6,046 | -0.29(-0.73%) |
Mar 04, 2024 | 40.63 | 40.65 | 40.39 | 40.39 | 4,148 | -0.07(-0.18%) |
Mar 01, 2024 | 39.94 | 40.47 | 39.94 | 40.47 | 1,645 | +0.57(+1.43%) |
Feb 29, 2024 | 39.72 | 39.90 | 39.66 | 39.90 | 2,368 | +0.47(+1.19%) |
Feb 28, 2024 | 39.26 | 39.45 | 39.26 | 39.43 | 5,423 | -0.07(-0.17%) |
Feb 27, 2024 | 39.44 | 39.49 | 39.34 | 39.49 | 1,231 | +0.23(+0.58%) |
Feb 26, 2024 | 39.19 | 39.40 | 39.19 | 39.27 | 3,063 | +0.02(+0.05%) |
Feb 23, 2024 | 39.32 | 39.32 | 39.23 | 39.25 | 10,744 | -0.04(-0.11%) |
Feb 22, 2024 | 39.20 | 39.29 | 39.20 | 39.29 | 1,578 | +0.90(+2.35%) |
Feb 21, 2024 | 38.43 | 38.43 | 38.16 | 38.39 | 7,892 | +0.16(+0.41%) |
Feb 20, 2024 | 38.34 | 38.34 | 38.05 | 38.23 | 4,288 | -0.45(-1.17%) |
Feb 16, 2024 | 38.98 | 39.03 | 38.68 | 38.68 | 2,932 | -0.32(-0.83%) |
Feb 15, 2024 | 38.60 | 39.01 | 38.60 | 39.01 | 1,587 | +0.61(+1.59%) |
Feb 14, 2024 | 38.28 | 38.40 | 38.18 | 38.40 | 2,076 | +0.57(+1.50%) |
Feb 13, 2024 | 38.00 | 38.04 | 37.66 | 37.83 | 31,105 | -0.73(-1.89%) |
Feb 12, 2024 | 38.36 | 38.75 | 38.33 | 38.56 | 13,061 | +0.37(+0.96%) |
Feb 09, 2024 | 37.92 | 38.26 | 37.90 | 38.19 | 3,763 | +0.11(+0.29%) |
Feb 08, 2024 | 37.77 | 38.09 | 37.77 | 38.08 | 1,528 | +0.42(+1.12%) |
Feb 07, 2024 | 37.62 | 37.73 | 37.47 | 37.66 | 10,476 | +0.46(+1.22%) |
Feb 06, 2024 | 37.22 | 37.24 | 37.09 | 37.21 | 1,590 | +0.05(+0.13%) |
Feb 05, 2024 | 37.01 | 37.22 | 36.94 | 37.16 | 2,442 | -0.22(-0.59%) |
Feb 02, 2024 | 37.05 | 37.44 | 36.99 | 37.38 | 1,304 | +0.39(+1.06%) |
Feb 01, 2024 | 36.84 | 37.01 | 36.55 | 36.99 | 2,057 | +0.62(+1.70%) |
Jan 31, 2024 | 36.71 | 36.90 | 36.37 | 36.37 | 5,361 | -0.64(-1.74%) |
Jan 30, 2024 | 36.97 | 37.07 | 36.95 | 37.01 | 2,025 | +0.05(+0.13%) |
Jan 29, 2024 | 36.55 | 36.98 | 36.55 | 36.96 | 4,644 | +0.30(+0.83%) |
Jan 26, 2024 | 36.70 | 36.76 | 36.66 | 36.66 | 8,119 | -0.11(-0.29%) |
Jan 25, 2024 | 36.80 | 36.81 | 36.68 | 36.76 | 4,600 | +0.40(+1.09%) |
Jan 24, 2024 | 36.74 | 36.74 | 36.36 | 36.36 | 3,026 | +0.03(+0.10%) |
Jan 23, 2024 | 36.66 | 36.66 | 36.26 | 36.33 | 2,587 | -0.45(-1.21%) |
Jan 22, 2024 | 36.79 | 36.79 | 36.70 | 36.78 | 1,777 | +0.29(+0.80%) |
Jan 19, 2024 | 36.43 | 36.48 | 36.41 | 36.48 | 890 | +0.45(+1.24%) |
Jan 18, 2024 | 35.87 | 36.04 | 35.62 | 36.04 | 5,641 | +0.48(+1.34%) |
Jan 17, 2024 | 35.34 | 35.56 | 35.34 | 35.56 | 3,945 | -0.17(-0.48%) |
Jan 16, 2024 | 35.75 | 35.78 | 35.65 | 35.73 | 4,833 | -0.21(-0.58%) |
Jan 12, 2024 | 36.33 | 36.33 | 35.87 | 35.94 | 19,349 | -0.02(-0.06%) |
Jan 11, 2024 | 35.76 | 35.96 | 35.76 | 35.96 | 1,726 | +0.13(+0.37%) |
Jan 10, 2024 | 35.74 | 35.87 | 35.62 | 35.83 | 16,805 | +0.22(+0.61%) |
Jan 09, 2024 | 35.65 | 35.66 | 35.49 | 35.61 | 12,046 | -0.13(-0.36%) |
Jan 08, 2024 | 35.27 | 35.74 | 35.27 | 35.74 | 46,416 | +0.61(+1.72%) |
Jan 05, 2024 | 34.98 | 35.14 | 34.98 | 35.14 | 9,988 | +0.17(+0.47%) |
Jan 04, 2024 | 35.21 | 35.33 | 34.97 | 34.97 | 11,532 | -0.24(-0.68%) |
Jan 03, 2024 | 35.29 | 35.34 | 35.21 | 35.21 | 7,818 | -0.42(-1.17%) |