Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.76 | 40.96 | 40.74 | 40.90 | 207,264 | +0.20(+0.49%) |
Mar 27, 2024 | 40.24 | 40.70 | 40.24 | 40.70 | 255,529 | +0.63(+1.57%) |
Mar 26, 2024 | 40.16 | 40.22 | 40.06 | 40.07 | 3,888,045 | -0.01(-0.02%) |
Mar 25, 2024 | 40.04 | 40.22 | 40.04 | 40.08 | 233,174 | +0.00(+0.00%) |
Mar 22, 2024 | 40.33 | 40.39 | 40.07 | 40.08 | 361,232 | -0.23(-0.57%) |
Mar 21, 2024 | 40.16 | 40.38 | 40.13 | 40.31 | 235,870 | +0.38(+0.95%) |
Mar 20, 2024 | 39.51 | 40.01 | 39.49 | 39.93 | 462,091 | +0.40(+1.01%) |
Mar 19, 2024 | 39.32 | 39.58 | 39.32 | 39.53 | 336,002 | +0.15(+0.39%) |
Mar 18, 2024 | 39.37 | 39.45 | 39.20 | 39.38 | 337,000 | +0.09(+0.23%) |
Mar 15, 2024 | 38.98 | 39.38 | 38.96 | 39.29 | 261,551 | +0.05(+0.13%) |
Mar 14, 2024 | 39.51 | 39.51 | 38.98 | 39.24 | 364,144 | -0.28(-0.71%) |
Mar 13, 2024 | 39.42 | 39.65 | 39.42 | 39.51 | 291,750 | +0.16(+0.41%) |
Mar 12, 2024 | 39.34 | 39.45 | 39.17 | 39.36 | 193,368 | +0.04(+0.10%) |
Mar 11, 2024 | 39.11 | 39.34 | 39.01 | 39.32 | 231,064 | +0.12(+0.30%) |
Mar 08, 2024 | 39.28 | 39.51 | 39.16 | 39.20 | 206,295 | -0.02(-0.05%) |
Mar 07, 2024 | 39.21 | 39.33 | 39.17 | 39.22 | 164,187 | +0.19(+0.49%) |
Mar 06, 2024 | 39.04 | 39.17 | 38.89 | 39.03 | 199,496 | +0.24(+0.62%) |
Mar 05, 2024 | 38.74 | 39.06 | 38.68 | 38.79 | 261,669 | -0.07(-0.18%) |
Mar 04, 2024 | 38.86 | 39.02 | 38.86 | 38.86 | 238,765 | +0.02(+0.05%) |
Mar 01, 2024 | 38.66 | 38.89 | 38.58 | 38.84 | 239,514 | +0.25(+0.65%) |
Feb 29, 2024 | 38.47 | 38.70 | 38.44 | 38.59 | 516,113 | +0.21(+0.55%) |
Feb 28, 2024 | 38.40 | 38.56 | 38.28 | 38.38 | 190,873 | -0.08(-0.21%) |
Feb 27, 2024 | 38.46 | 38.47 | 38.34 | 38.46 | 210,997 | +0.15(+0.39%) |
Feb 26, 2024 | 38.42 | 38.58 | 38.28 | 38.31 | 636,903 | -0.12(-0.31%) |
Feb 23, 2024 | 38.33 | 38.50 | 38.31 | 38.43 | 492,469 | +0.12(+0.31%) |
Feb 22, 2024 | 38.19 | 38.39 | 38.06 | 38.31 | 257,875 | +0.29(+0.76%) |
Feb 21, 2024 | 37.87 | 38.04 | 37.80 | 38.02 | 434,979 | +0.17(+0.45%) |
Feb 20, 2024 | 37.93 | 37.98 | 37.79 | 37.85 | 313,253 | -0.15(-0.39%) |
Feb 16, 2024 | 38.01 | 38.23 | 37.97 | 38.00 | 272,931 | -0.18(-0.47%) |
Feb 15, 2024 | 37.70 | 38.23 | 37.70 | 38.18 | 391,842 | +0.59(+1.56%) |
Feb 14, 2024 | 37.44 | 37.62 | 37.30 | 37.59 | 261,695 | +0.40(+1.07%) |
Feb 13, 2024 | 37.39 | 37.53 | 36.94 | 37.19 | 341,603 | -0.72(-1.89%) |
Feb 12, 2024 | 37.60 | 38.06 | 37.60 | 37.91 | 175,598 | +0.33(+0.87%) |
Feb 09, 2024 | 37.54 | 37.60 | 37.36 | 37.58 | 275,483 | +0.07(+0.19%) |
Feb 08, 2024 | 37.41 | 37.55 | 37.33 | 37.51 | 205,459 | +0.11(+0.29%) |
Feb 07, 2024 | 37.45 | 37.49 | 37.27 | 37.40 | 250,694 | +0.09(+0.24%) |
Feb 06, 2024 | 37.18 | 37.37 | 37.18 | 37.31 | 274,910 | +0.17(+0.46%) |
Feb 05, 2024 | 37.30 | 37.31 | 36.98 | 37.14 | 234,696 | -0.39(-1.04%) |
Feb 02, 2024 | 37.35 | 37.69 | 37.23 | 37.53 | 428,782 | +0.12(+0.32%) |
Feb 01, 2024 | 37.32 | 37.41 | 36.93 | 37.41 | 239,695 | +0.29(+0.78%) |
Jan 31, 2024 | 37.57 | 37.69 | 37.12 | 37.12 | 242,134 | -0.59(-1.56%) |
Jan 30, 2024 | 37.47 | 37.73 | 37.45 | 37.71 | 183,079 | +0.20(+0.53%) |
Jan 29, 2024 | 37.24 | 37.51 | 37.14 | 37.51 | 134,960 | +0.26(+0.70%) |
Jan 26, 2024 | 37.19 | 37.37 | 37.16 | 37.25 | 275,077 | +0.01(+0.03%) |
Jan 25, 2024 | 37.07 | 37.24 | 36.93 | 37.24 | 188,146 | +0.40(+1.08%) |
Jan 24, 2024 | 37.07 | 37.12 | 36.82 | 36.84 | 246,477 | -0.02(-0.05%) |
Jan 23, 2024 | 36.92 | 36.98 | 36.75 | 36.86 | 221,167 | +0.03(+0.08%) |
Jan 22, 2024 | 36.70 | 36.92 | 36.70 | 36.83 | 214,137 | +0.20(+0.54%) |
Jan 19, 2024 | 36.32 | 36.65 | 36.18 | 36.64 | 193,111 | +0.42(+1.16%) |
Jan 18, 2024 | 36.13 | 36.25 | 35.92 | 36.22 | 198,648 | +0.13(+0.36%) |
Jan 17, 2024 | 36.00 | 36.26 | 35.98 | 36.09 | 304,129 | -0.25(-0.69%) |
Jan 16, 2024 | 36.42 | 36.46 | 36.24 | 36.34 | 189,758 | -0.28(-0.76%) |
Jan 12, 2024 | 36.81 | 36.95 | 36.55 | 36.62 | 202,834 | -0.05(-0.14%) |
Jan 11, 2024 | 36.72 | 36.74 | 36.43 | 36.67 | 279,456 | -0.10(-0.27%) |
Jan 10, 2024 | 36.78 | 36.83 | 36.64 | 36.76 | 254,898 | -0.07(-0.19%) |
Jan 09, 2024 | 36.96 | 36.96 | 36.77 | 36.83 | 200,725 | -0.26(-0.70%) |
Jan 08, 2024 | 36.71 | 37.12 | 36.63 | 37.09 | 639,537 | +0.25(+0.68%) |
Jan 05, 2024 | 36.66 | 37.05 | 36.66 | 36.84 | 216,666 | +0.17(+0.46%) |
Jan 04, 2024 | 36.80 | 36.97 | 36.68 | 36.68 | 365,305 | -0.12(-0.33%) |
Jan 03, 2024 | 36.96 | 37.07 | 36.75 | 36.79 | 272,716 | -0.37(-0.99%) |