Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.42 | 42.06 | 41.25 | 41.90 | 159,625 | +0.43(+1.04%) |
Mar 27, 2024 | 41.59 | 42.25 | 41.27 | 41.47 | 103,291 | +0.11(+0.27%) |
Mar 26, 2024 | 41.72 | 41.91 | 41.10 | 41.36 | 141,904 | +0.26(+0.63%) |
Mar 25, 2024 | 41.33 | 41.91 | 40.88 | 41.10 | 177,053 | -0.28(-0.68%) |
Mar 22, 2024 | 42.00 | 42.41 | 41.27 | 41.38 | 168,689 | -0.49(-1.17%) |
Mar 21, 2024 | 42.71 | 43.21 | 41.79 | 41.87 | 215,788 | -0.47(-1.11%) |
Mar 20, 2024 | 42.08 | 43.19 | 41.80 | 42.34 | 234,043 | +0.11(+0.26%) |
Mar 19, 2024 | 42.62 | 43.48 | 42.01 | 42.23 | 271,426 | -0.65(-1.52%) |
Mar 18, 2024 | 43.10 | 43.83 | 42.76 | 42.88 | 223,896 | -0.13(-0.30%) |
Mar 15, 2024 | 42.60 | 43.85 | 42.51 | 43.01 | 161,599 | +0.12(+0.28%) |
Mar 14, 2024 | 42.87 | 43.23 | 42.58 | 42.89 | 169,703 | -0.22(-0.51%) |
Mar 13, 2024 | 42.36 | 43.95 | 42.18 | 43.11 | 221,943 | +0.74(+1.75%) |
Mar 12, 2024 | 42.23 | 42.50 | 41.69 | 42.37 | 153,702 | -0.02(-0.05%) |
Mar 11, 2024 | 42.23 | 42.62 | 42.00 | 42.39 | 85,185 | -0.07(-0.16%) |
Mar 08, 2024 | 42.93 | 43.44 | 42.15 | 42.46 | 137,161 | -0.64(-1.48%) |
Mar 07, 2024 | 42.71 | 43.72 | 42.71 | 43.10 | 328,046 | +0.37(+0.87%) |
Mar 06, 2024 | 42.01 | 43.09 | 41.82 | 42.73 | 355,029 | +0.91(+2.18%) |
Mar 05, 2024 | 42.14 | 43.02 | 41.82 | 41.82 | 254,534 | -0.66(-1.55%) |
Mar 04, 2024 | 41.93 | 43.34 | 41.93 | 42.48 | 537,835 | +0.36(+0.85%) |
Mar 01, 2024 | 40.79 | 42.34 | 40.18 | 42.12 | 262,935 | +1.63(+4.02%) |
Feb 29, 2024 | 39.64 | 40.74 | 39.46 | 40.49 | 122,570 | +0.82(+2.08%) |
Feb 28, 2024 | 39.73 | 40.42 | 39.67 | 39.67 | 83,619 | -0.42(-1.04%) |
Feb 27, 2024 | 39.50 | 40.43 | 39.48 | 40.09 | 91,686 | +0.66(+1.66%) |
Feb 26, 2024 | 38.74 | 40.18 | 38.73 | 39.43 | 94,586 | +0.47(+1.20%) |
Feb 23, 2024 | 39.71 | 39.71 | 38.87 | 38.96 | 140,571 | -0.52(-1.31%) |
Feb 22, 2024 | 39.94 | 40.02 | 39.32 | 39.48 | 176,458 | -0.04(-0.10%) |
Feb 21, 2024 | 40.33 | 40.33 | 39.47 | 39.52 | 152,515 | -0.79(-1.97%) |
Feb 20, 2024 | 41.83 | 41.93 | 40.24 | 40.32 | 166,291 | -1.88(-4.45%) |
Feb 16, 2024 | 41.69 | 42.69 | 40.82 | 42.19 | 196,711 | +0.70(+1.68%) |
Feb 15, 2024 | 40.61 | 41.79 | 39.72 | 41.50 | 210,223 | +0.45(+1.09%) |
Feb 14, 2024 | 41.94 | 41.94 | 39.92 | 41.05 | 328,131 | -0.54(-1.29%) |
Feb 13, 2024 | 41.66 | 42.11 | 41.26 | 41.59 | 331,603 | -0.78(-1.85%) |
Feb 12, 2024 | 41.37 | 42.48 | 41.37 | 42.37 | 209,866 | +0.71(+1.69%) |
Feb 09, 2024 | 41.20 | 41.81 | 41.11 | 41.67 | 156,825 | +0.42(+1.01%) |
Feb 08, 2024 | 41.61 | 41.61 | 40.82 | 41.25 | 180,129 | -0.03(-0.07%) |
Feb 07, 2024 | 40.80 | 41.31 | 40.60 | 41.28 | 304,365 | +0.49(+1.19%) |
Feb 06, 2024 | 40.10 | 41.19 | 40.09 | 40.79 | 177,453 | +0.71(+1.78%) |
Feb 05, 2024 | 40.60 | 40.71 | 40.08 | 40.08 | 221,699 | -0.58(-1.42%) |
Feb 02, 2024 | 40.59 | 40.71 | 40.07 | 40.65 | 236,263 | +0.11(+0.27%) |
Feb 01, 2024 | 40.35 | 40.98 | 39.71 | 40.54 | 302,781 | +0.06(+0.15%) |
Jan 31, 2024 | 40.30 | 41.27 | 40.18 | 40.48 | 491,060 | -0.18(-0.44%) |
Jan 30, 2024 | 39.72 | 41.14 | 39.19 | 40.66 | 393,634 | +0.92(+2.32%) |
Jan 29, 2024 | 39.69 | 39.90 | 39.37 | 39.74 | 345,544 | +0.16(+0.40%) |
Jan 26, 2024 | 39.30 | 39.75 | 39.01 | 39.58 | 416,047 | +0.50(+1.27%) |
Jan 25, 2024 | 39.02 | 39.47 | 38.68 | 39.08 | 236,101 | +0.12(+0.31%) |
Jan 24, 2024 | 39.08 | 39.41 | 38.87 | 38.96 | 296,489 | +0.11(+0.28%) |
Jan 23, 2024 | 39.38 | 39.42 | 38.57 | 38.86 | 187,241 | -0.21(-0.53%) |
Jan 22, 2024 | 39.16 | 39.56 | 38.79 | 39.06 | 391,191 | -0.16(-0.41%) |
Jan 19, 2024 | 38.95 | 39.44 | 38.24 | 39.22 | 291,171 | +0.29(+0.74%) |
Jan 18, 2024 | 38.73 | 39.21 | 38.53 | 38.94 | 105,267 | +0.37(+0.95%) |
Jan 17, 2024 | 38.79 | 38.99 | 38.33 | 38.57 | 212,211 | -0.46(-1.17%) |
Jan 16, 2024 | 38.85 | 39.39 | 38.56 | 39.02 | 228,752 | +0.20(+0.51%) |
Jan 12, 2024 | 38.94 | 39.20 | 38.26 | 38.83 | 187,847 | -0.09(-0.23%) |
Jan 11, 2024 | 37.88 | 39.00 | 37.53 | 38.92 | 241,042 | +0.97(+2.56%) |
Jan 10, 2024 | 37.35 | 38.21 | 37.35 | 37.94 | 134,114 | +0.38(+1.00%) |
Jan 09, 2024 | 38.29 | 38.29 | 37.33 | 37.56 | 264,966 | -0.78(-2.05%) |
Jan 08, 2024 | 37.17 | 38.73 | 36.84 | 38.35 | 275,647 | +1.24(+3.35%) |
Jan 05, 2024 | 37.07 | 37.26 | 36.59 | 37.11 | 184,687 | +0.10(+0.27%) |
Jan 04, 2024 | 38.03 | 38.68 | 36.89 | 37.01 | 184,284 | -0.96(-2.54%) |
Jan 03, 2024 | 39.11 | 39.15 | 37.85 | 37.97 | 163,177 | -1.25(-3.19%) |