Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.60 | 39.66 | 39.50 | 39.64 | 11,349 | +0.13(+0.33%) |
Mar 27, 2024 | 39.10 | 39.51 | 39.10 | 39.51 | 10,884 | +0.67(+1.73%) |
Mar 26, 2024 | 39.11 | 39.11 | 38.84 | 38.84 | 18,017 | -0.12(-0.31%) |
Mar 25, 2024 | 39.00 | 39.03 | 38.93 | 38.96 | 18,370 | +0.01(+0.03%) |
Mar 22, 2024 | 39.29 | 39.29 | 38.95 | 38.95 | 22,997 | -0.22(-0.56%) |
Mar 21, 2024 | 39.26 | 39.26 | 39.17 | 39.17 | 6,615 | +0.22(+0.56%) |
Mar 20, 2024 | 38.64 | 38.96 | 38.62 | 38.95 | 16,973 | +0.31(+0.80%) |
Mar 19, 2024 | 38.36 | 38.73 | 38.36 | 38.64 | 84,935 | +0.25(+0.66%) |
Mar 18, 2024 | 38.39 | 38.47 | 38.34 | 38.39 | 9,819 | +0.08(+0.22%) |
Mar 15, 2024 | 38.08 | 38.39 | 38.08 | 38.30 | 3,141 | -0.05(-0.12%) |
Mar 14, 2024 | 38.58 | 38.58 | 38.27 | 38.35 | 4,493 | -0.28(-0.74%) |
Mar 13, 2024 | 38.55 | 38.76 | 38.55 | 38.63 | 6,690 | +0.07(+0.17%) |
Mar 12, 2024 | 38.42 | 38.59 | 38.39 | 38.57 | 4,526 | +0.03(+0.07%) |
Mar 11, 2024 | 38.30 | 38.54 | 38.26 | 38.54 | 10,163 | +0.14(+0.36%) |
Mar 08, 2024 | 38.55 | 38.58 | 38.40 | 38.40 | 6,432 | -0.00(-0.01%) |
Mar 07, 2024 | 38.34 | 38.42 | 38.34 | 38.41 | 1,965 | +0.27(+0.71%) |
Mar 06, 2024 | 38.07 | 38.21 | 38.03 | 38.14 | 19,168 | +0.27(+0.72%) |
Mar 05, 2024 | 37.94 | 38.07 | 37.75 | 37.86 | 9,258 | -0.08(-0.21%) |
Mar 04, 2024 | 37.85 | 38.02 | 37.85 | 37.94 | 2,900 | +0.18(+0.48%) |
Mar 01, 2024 | 37.59 | 37.78 | 37.59 | 37.76 | 8,476 | -0.02(-0.05%) |
Feb 29, 2024 | 37.72 | 37.78 | 37.61 | 37.78 | 7,531 | +0.21(+0.55%) |
Feb 28, 2024 | 37.63 | 37.73 | 37.57 | 37.57 | 3,968 | -0.03(-0.09%) |
Feb 27, 2024 | 37.56 | 37.61 | 37.53 | 37.61 | 5,614 | +0.11(+0.30%) |
Feb 26, 2024 | 37.64 | 37.74 | 37.49 | 37.49 | 10,407 | -0.20(-0.54%) |
Feb 23, 2024 | 37.62 | 37.76 | 37.62 | 37.70 | 9,232 | +0.14(+0.38%) |
Feb 22, 2024 | 37.48 | 37.60 | 37.39 | 37.55 | 29,622 | +0.26(+0.68%) |
Feb 21, 2024 | 37.06 | 37.30 | 37.06 | 37.30 | 17,095 | +0.25(+0.68%) |
Feb 20, 2024 | 37.02 | 37.21 | 37.02 | 37.05 | 9,209 | -0.16(-0.43%) |
Feb 16, 2024 | 37.10 | 37.34 | 37.10 | 37.21 | 3,294 | -0.03(-0.07%) |
Feb 15, 2024 | 36.72 | 37.24 | 36.72 | 37.23 | 35,737 | +0.57(+1.56%) |
Feb 14, 2024 | 36.62 | 36.66 | 36.46 | 36.66 | 12,822 | +0.28(+0.78%) |
Feb 13, 2024 | 36.54 | 36.54 | 36.16 | 36.38 | 30,816 | -0.51(-1.39%) |
Feb 12, 2024 | 36.56 | 37.00 | 36.56 | 36.89 | 6,803 | +0.31(+0.84%) |
Feb 09, 2024 | 36.46 | 36.59 | 36.40 | 36.59 | 8,297 | +0.11(+0.31%) |
Feb 08, 2024 | 36.39 | 36.50 | 36.34 | 36.47 | 60,426 | +0.06(+0.17%) |
Feb 07, 2024 | 36.44 | 36.44 | 36.29 | 36.41 | 13,868 | +0.10(+0.28%) |
Feb 06, 2024 | 36.14 | 36.37 | 36.14 | 36.31 | 32,524 | +0.18(+0.51%) |
Feb 05, 2024 | 36.29 | 36.29 | 36.01 | 36.12 | 16,554 | -0.32(-0.89%) |
Feb 02, 2024 | 36.30 | 36.54 | 36.19 | 36.45 | 10,122 | -0.02(-0.06%) |
Feb 01, 2024 | 36.30 | 36.47 | 36.08 | 36.47 | 7,239 | +0.12(+0.34%) |
Jan 31, 2024 | 36.68 | 36.70 | 36.35 | 36.35 | 2,737 | -0.25(-0.69%) |
Jan 30, 2024 | 36.43 | 36.64 | 36.43 | 36.60 | 3,205 | +0.05(+0.15%) |
Jan 29, 2024 | 36.38 | 36.55 | 36.37 | 36.55 | 5,337 | +0.08(+0.23%) |
Jan 26, 2024 | 36.38 | 36.51 | 36.38 | 36.46 | 15,529 | +0.09(+0.25%) |
Jan 25, 2024 | 36.36 | 36.37 | 36.11 | 36.37 | 8,174 | +0.24(+0.66%) |
Jan 24, 2024 | 36.37 | 36.37 | 36.13 | 36.13 | 8,494 | -0.03(-0.08%) |
Jan 23, 2024 | 36.20 | 36.22 | 36.05 | 36.16 | 26,887 | +0.02(+0.05%) |
Jan 22, 2024 | 36.08 | 36.18 | 36.06 | 36.15 | 5,631 | +0.17(+0.46%) |
Jan 19, 2024 | 35.67 | 36.00 | 35.63 | 35.98 | 10,386 | +0.34(+0.95%) |
Jan 18, 2024 | 35.50 | 35.65 | 35.35 | 35.64 | 7,342 | +0.13(+0.36%) |
Jan 17, 2024 | 35.50 | 35.69 | 35.42 | 35.51 | 5,062 | -0.27(-0.74%) |
Jan 16, 2024 | 36.21 | 36.21 | 35.72 | 35.78 | 12,920 | -0.36(-1.01%) |
Jan 12, 2024 | 36.28 | 36.28 | 36.07 | 36.14 | 2,973 | -0.06(-0.15%) |
Jan 11, 2024 | 36.24 | 36.24 | 36.04 | 36.20 | 2,472 | -0.13(-0.36%) |
Jan 10, 2024 | 36.32 | 36.38 | 36.20 | 36.33 | 5,704 | -0.03(-0.08%) |
Jan 09, 2024 | 36.34 | 36.38 | 36.27 | 36.36 | 11,068 | -0.20(-0.56%) |
Jan 08, 2024 | 36.38 | 36.57 | 36.28 | 36.56 | 7,640 | +0.12(+0.33%) |
Jan 05, 2024 | 36.20 | 36.57 | 36.20 | 36.44 | 9,167 | +0.17(+0.48%) |
Jan 04, 2024 | 36.31 | 36.51 | 36.27 | 36.27 | 12,000 | -0.04(-0.11%) |
Jan 03, 2024 | 36.47 | 36.47 | 36.31 | 36.31 | 6,666 | -0.23(-0.63%) |