Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.07 | 39.33 | 39.05 | 39.09 | 7,995 | +0.06(+0.17%) |
Mar 27, 2024 | 38.48 | 39.03 | 39.03 | 2,941 | -0.09(-0.24%) | |
Mar 26, 2024 | 39.58 | 39.58 | 39.06 | 39.12 | 20,834 | -0.11(-0.27%) |
Mar 25, 2024 | 39.03 | 39.44 | 39.03 | 39.23 | 21,732 | -0.10(-0.25%) |
Mar 22, 2024 | 39.21 | 39.34 | 38.92 | 39.33 | 3,130 | +0.02(+0.04%) |
Mar 21, 2024 | 39.73 | 39.78 | 39.31 | 39.31 | 16,014 | +0.34(+0.86%) |
Mar 20, 2024 | 38.40 | 39.08 | 38.29 | 38.97 | 14,074 | +0.51(+1.33%) |
Mar 19, 2024 | 38.00 | 38.57 | 37.61 | 38.46 | 9,317 | +0.02(+0.06%) |
Mar 18, 2024 | 38.48 | 38.59 | 38.28 | 38.44 | 14,926 | +0.22(+0.57%) |
Mar 15, 2024 | 38.52 | 38.52 | 38.12 | 38.22 | 6,147 | -0.59(-1.53%) |
Mar 14, 2024 | 39.77 | 39.83 | 38.60 | 38.82 | 8,420 | -1.19(-2.99%) |
Mar 13, 2024 | 40.18 | 40.26 | 40.01 | 40.01 | 5,060 | -0.21(-0.51%) |
Mar 12, 2024 | 39.69 | 40.25 | 39.36 | 40.22 | 8,153 | +0.81(+2.04%) |
Mar 11, 2024 | 39.55 | 39.63 | 39.41 | 39.41 | 5,043 | -0.54(-1.34%) |
Mar 08, 2024 | 40.83 | 41.48 | 39.81 | 39.95 | 14,854 | -0.15(-0.38%) |
Mar 07, 2024 | 40.00 | 40.12 | 39.53 | 40.10 | 14,505 | +0.47(+1.19%) |
Mar 06, 2024 | 40.27 | 40.27 | 39.49 | 39.63 | 13,231 | +0.88(+2.27%) |
Mar 05, 2024 | 39.41 | 39.41 | 38.34 | 38.75 | 18,759 | -1.17(-2.94%) |
Mar 04, 2024 | 40.35 | 40.46 | 39.87 | 39.92 | 37,012 | -0.33(-0.81%) |
Mar 01, 2024 | 40.07 | 40.37 | 39.70 | 40.25 | 14,711 | -0.15(-0.37%) |
Feb 29, 2024 | 40.35 | 40.50 | 39.95 | 40.40 | 12,208 | +0.09(+0.23%) |
Feb 28, 2024 | 40.50 | 40.66 | 40.10 | 40.31 | 16,907 | -0.48(-1.18%) |
Feb 27, 2024 | 40.85 | 40.97 | 40.34 | 40.79 | 11,042 | +0.29(+0.72%) |
Feb 26, 2024 | 40.20 | 40.79 | 40.20 | 40.50 | 9,503 | +0.52(+1.30%) |
Feb 23, 2024 | 40.11 | 40.50 | 39.85 | 39.98 | 23,464 | +0.17(+0.43%) |
Feb 22, 2024 | 39.45 | 39.99 | 39.18 | 39.81 | 57,375 | +1.83(+4.82%) |
Feb 21, 2024 | 38.34 | 38.36 | 37.62 | 37.98 | 23,833 | -1.58(-4.00%) |
Feb 20, 2024 | 40.58 | 40.58 | 39.10 | 39.56 | 15,538 | -1.30(-3.18%) |
Feb 16, 2024 | 41.11 | 41.16 | 40.50 | 40.86 | 13,640 | -0.21(-0.52%) |
Feb 15, 2024 | 41.46 | 41.46 | 40.88 | 41.07 | 10,383 | -0.15(-0.35%) |
Feb 14, 2024 | 40.63 | 41.22 | 40.35 | 41.22 | 20,065 | +1.35(+3.39%) |
Feb 13, 2024 | 39.81 | 40.35 | 38.80 | 39.87 | 15,675 | -1.15(-2.81%) |
Feb 12, 2024 | 41.42 | 41.73 | 40.80 | 41.02 | 11,742 | -0.19(-0.46%) |
Feb 09, 2024 | 40.76 | 41.39 | 40.74 | 41.21 | 20,900 | +1.08(+2.69%) |
Feb 08, 2024 | 39.61 | 40.35 | 39.52 | 40.13 | 28,611 | +0.52(+1.31%) |
Feb 07, 2024 | 39.36 | 39.74 | 39.14 | 39.61 | 18,701 | +0.81(+2.09%) |
Feb 06, 2024 | 38.92 | 39.11 | 38.14 | 38.80 | 7,278 | -0.02(-0.06%) |
Feb 05, 2024 | 39.26 | 39.26 | 38.25 | 38.82 | 10,761 | -0.36(-0.92%) |
Feb 02, 2024 | 38.47 | 39.23 | 38.47 | 39.18 | 19,345 | +1.08(+2.83%) |
Feb 01, 2024 | 38.04 | 38.14 | 37.53 | 38.10 | 5,215 | +0.49(+1.30%) |
Jan 31, 2024 | 38.11 | 38.49 | 37.56 | 37.61 | 8,838 | -0.96(-2.49%) |
Jan 30, 2024 | 39.29 | 39.29 | 38.35 | 38.57 | 7,046 | -0.61(-1.55%) |
Jan 29, 2024 | 38.36 | 39.18 | 38.36 | 39.18 | 11,983 | +1.18(+3.11%) |
Jan 26, 2024 | 38.01 | 38.17 | 37.93 | 38.00 | 8,950 | -0.09(-0.24%) |
Jan 25, 2024 | 38.65 | 38.65 | 37.88 | 38.09 | 11,189 | -0.01(-0.02%) |
Jan 24, 2024 | 38.97 | 38.97 | 38.03 | 38.10 | 10,492 | -0.26(-0.68%) |
Jan 23, 2024 | 38.59 | 38.59 | 38.10 | 38.36 | 5,800 | -0.05(-0.13%) |
Jan 22, 2024 | 38.35 | 38.75 | 38.20 | 38.41 | 17,104 | +0.84(+2.23%) |
Jan 19, 2024 | 37.17 | 37.57 | 36.99 | 37.57 | 8,003 | +0.63(+1.69%) |
Jan 18, 2024 | 37.34 | 37.40 | 36.55 | 36.95 | 10,370 | +0.16(+0.43%) |
Jan 17, 2024 | 36.75 | 36.79 | 36.04 | 36.79 | 14,555 | -0.47(-1.26%) |
Jan 16, 2024 | 36.93 | 37.38 | 36.89 | 37.26 | 18,714 | +0.03(+0.07%) |
Jan 12, 2024 | 37.48 | 37.61 | 37.13 | 37.23 | 4,983 | -0.13(-0.35%) |
Jan 11, 2024 | 37.40 | 37.55 | 36.89 | 37.36 | 13,704 | -0.00(-0.00%) |
Jan 10, 2024 | 37.60 | 37.60 | 37.11 | 37.36 | 15,447 | -0.01(-0.03%) |
Jan 09, 2024 | 36.87 | 37.57 | 36.87 | 37.37 | 15,489 | +0.42(+1.14%) |
Jan 08, 2024 | 36.05 | 36.97 | 36.00 | 36.95 | 20,992 | +1.18(+3.30%) |
Jan 05, 2024 | 35.54 | 35.89 | 35.54 | 35.77 | 10,529 | +0.29(+0.82%) |
Jan 04, 2024 | 35.40 | 35.76 | 35.26 | 35.48 | 7,140 | -0.37(-1.04%) |
Jan 03, 2024 | 36.22 | 36.42 | 35.77 | 35.85 | 27,620 | -0.97(-2.64%) |