Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.00 | 41.70 | 41.70 | 41.60 | 678,132 | -0.17(-0.40%) |
Mar 27, 2024 | 41.07 | 41.80 | 41.07 | 41.77 | 821,563 | +0.87(+2.13%) |
Mar 26, 2024 | 41.81 | 42.01 | 40.74 | 40.90 | 888,083 | -0.76(-1.83%) |
Mar 25, 2024 | 40.95 | 42.05 | 40.76 | 41.66 | 778,057 | +0.83(+2.03%) |
Mar 22, 2024 | 41.18 | 41.42 | 40.77 | 40.83 | 753,884 | -0.29(-0.70%) |
Mar 21, 2024 | 41.10 | 41.48 | 40.90 | 41.12 | 956,938 | +0.22(+0.53%) |
Mar 20, 2024 | 40.52 | 41.17 | 40.04 | 40.90 | 1,388,224 | -0.01(-0.02%) |
Mar 19, 2024 | 39.78 | 40.94 | 39.70 | 40.91 | 1,072,713 | +1.15(+2.89%) |
Mar 18, 2024 | 39.81 | 40.17 | 39.54 | 39.76 | 1,116,612 | +0.07(+0.17%) |
Mar 15, 2024 | 39.54 | 40.39 | 39.54 | 39.69 | 3,864,308 | +0.02(+0.05%) |
Mar 14, 2024 | 40.02 | 40.06 | 39.32 | 39.67 | 1,185,556 | -0.16(-0.40%) |
Mar 13, 2024 | 39.13 | 40.09 | 39.13 | 39.83 | 1,473,157 | +1.02(+2.62%) |
Mar 12, 2024 | 39.19 | 39.35 | 38.62 | 38.81 | 699,657 | -0.49(-1.26%) |
Mar 11, 2024 | 38.53 | 39.56 | 38.06 | 39.31 | 992,079 | +0.55(+1.43%) |
Mar 08, 2024 | 39.37 | 39.80 | 38.57 | 38.75 | 744,318 | -0.45(-1.16%) |
Mar 07, 2024 | 38.10 | 39.40 | 38.10 | 39.21 | 1,068,634 | +1.11(+2.91%) |
Mar 06, 2024 | 38.37 | 38.99 | 37.67 | 38.10 | 916,863 | +0.39(+1.02%) |
Mar 05, 2024 | 37.82 | 38.52 | 37.58 | 37.71 | 1,222,537 | -0.33(-0.86%) |
Mar 04, 2024 | 38.52 | 38.69 | 37.96 | 38.04 | 906,536 | -0.52(-1.36%) |
Mar 01, 2024 | 38.55 | 38.98 | 38.23 | 38.56 | 947,802 | +0.59(+1.56%) |
Feb 29, 2024 | 38.83 | 39.53 | 37.68 | 37.97 | 1,784,955 | -0.11(-0.29%) |
Feb 28, 2024 | 37.98 | 39.01 | 37.74 | 38.08 | 921,649 | -0.09(-0.23%) |
Feb 27, 2024 | 37.86 | 38.53 | 37.63 | 38.17 | 956,698 | +0.59(+1.58%) |
Feb 26, 2024 | 37.09 | 38.12 | 36.92 | 37.58 | 1,105,449 | +0.18(+0.48%) |
Feb 23, 2024 | 37.44 | 37.81 | 36.87 | 37.40 | 923,982 | -0.95(-2.48%) |
Feb 22, 2024 | 37.94 | 38.99 | 37.86 | 38.35 | 1,344,133 | -0.06(-0.15%) |
Feb 21, 2024 | 38.70 | 38.97 | 37.91 | 38.41 | 1,505,681 | -0.06(-0.15%) |
Feb 20, 2024 | 38.91 | 39.25 | 38.15 | 38.47 | 1,230,484 | -0.75(-1.92%) |
Feb 16, 2024 | 38.69 | 39.92 | 38.30 | 39.22 | 1,435,303 | +0.65(+1.69%) |
Feb 15, 2024 | 36.58 | 38.80 | 36.58 | 38.56 | 1,784,546 | +2.04(+5.58%) |
Feb 14, 2024 | 36.21 | 36.88 | 35.92 | 36.53 | 1,582,064 | +0.45(+1.26%) |
Feb 13, 2024 | 37.07 | 37.09 | 35.31 | 36.07 | 1,986,843 | -1.21(-3.24%) |
Feb 12, 2024 | 37.39 | 37.81 | 36.71 | 37.28 | 1,550,053 | +0.05(+0.13%) |
Feb 09, 2024 | 37.14 | 37.49 | 36.75 | 37.23 | 970,551 | -0.12(-0.31%) |
Feb 08, 2024 | 37.88 | 38.27 | 37.33 | 37.35 | 1,236,221 | -0.65(-1.70%) |
Feb 07, 2024 | 37.96 | 38.54 | 37.84 | 37.99 | 1,594,263 | +0.31(+0.83%) |
Feb 06, 2024 | 36.69 | 37.88 | 36.67 | 37.68 | 1,286,004 | +1.36(+3.74%) |
Feb 05, 2024 | 36.95 | 37.08 | 35.63 | 36.32 | 1,627,068 | -0.68(-1.85%) |
Feb 02, 2024 | 38.36 | 38.49 | 36.90 | 37.00 | 1,486,649 | -1.44(-3.74%) |
Feb 01, 2024 | 39.81 | 39.98 | 38.15 | 38.44 | 2,300,124 | -0.94(-2.38%) |
Jan 31, 2024 | 39.91 | 40.13 | 37.72 | 39.38 | 3,801,721 | -0.35(-0.89%) |
Jan 30, 2024 | 37.84 | 41.60 | 37.49 | 39.73 | 6,948,699 | +4.26(+12.02%) |
Jan 29, 2024 | 35.07 | 35.64 | 34.72 | 35.47 | 2,120,567 | +0.23(+0.67%) |
Jan 26, 2024 | 34.91 | 35.73 | 34.89 | 35.23 | 1,363,428 | +0.37(+1.07%) |
Jan 25, 2024 | 34.87 | 35.06 | 33.98 | 34.86 | 1,162,553 | +0.44(+1.28%) |
Jan 24, 2024 | 33.75 | 34.47 | 33.45 | 34.42 | 1,223,090 | +1.03(+3.08%) |
Jan 23, 2024 | 33.11 | 33.62 | 33.05 | 33.39 | 1,087,107 | +0.27(+0.83%) |
Jan 22, 2024 | 32.65 | 33.31 | 32.46 | 33.12 | 1,239,484 | +0.47(+1.44%) |
Jan 19, 2024 | 32.44 | 32.67 | 32.07 | 32.65 | 1,205,604 | +0.35(+1.09%) |
Jan 18, 2024 | 32.07 | 32.37 | 31.78 | 32.30 | 930,937 | +0.29(+0.92%) |
Jan 17, 2024 | 31.96 | 32.47 | 31.47 | 32.01 | 1,226,542 | -0.43(-1.33%) |
Jan 16, 2024 | 32.85 | 32.97 | 32.39 | 32.44 | 882,985 | -0.75(-2.27%) |
Jan 12, 2024 | 33.42 | 33.55 | 32.75 | 33.19 | 1,074,241 | +0.51(+1.56%) |
Jan 11, 2024 | 33.15 | 33.15 | 32.48 | 32.68 | 1,047,102 | -0.22(-0.68%) |
Jan 10, 2024 | 32.66 | 32.95 | 32.49 | 32.91 | 1,496,876 | -0.21(-0.62%) |
Jan 09, 2024 | 33.30 | 33.30 | 32.45 | 33.11 | 1,229,354 | -0.29(-0.88%) |
Jan 08, 2024 | 33.47 | 33.93 | 32.10 | 33.40 | 1,624,055 | -1.11(-3.20%) |
Jan 05, 2024 | 34.66 | 34.96 | 34.26 | 34.51 | 1,052,649 | +0.06(+0.17%) |
Jan 04, 2024 | 36.06 | 36.26 | 34.33 | 34.45 | 1,161,216 | -1.22(-3.43%) |
Jan 03, 2024 | 35.54 | 36.44 | 35.23 | 35.67 | 1,242,028 | +0.07(+0.19%) |