Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.38 | 39.62 | 39.28 | 39.62 | 19,279 | -0.12(-0.31%) |
Mar 27, 2024 | 39.82 | 39.82 | 39.82 | 39.74 | 1,347 | -0.13(-0.32%) |
Mar 26, 2024 | 39.89 | 40.08 | 39.74 | 39.87 | 9,074 | +0.00(+0.01%) |
Mar 25, 2024 | 39.85 | 39.90 | 39.75 | 39.87 | 12,079 | +0.16(+0.40%) |
Mar 22, 2024 | 39.46 | 39.82 | 39.46 | 39.71 | 5,390 | +0.49(+1.25%) |
Mar 21, 2024 | 39.21 | 39.31 | 39.20 | 39.22 | 16,186 | +0.13(+0.34%) |
Mar 20, 2024 | 39.17 | 39.17 | 38.76 | 39.09 | 9,990 | -0.48(-1.22%) |
Mar 19, 2024 | 39.54 | 39.75 | 39.51 | 39.57 | 15,294 | +0.04(+0.10%) |
Mar 18, 2024 | 39.57 | 39.59 | 39.51 | 39.53 | 1,529 | -0.22(-0.55%) |
Mar 15, 2024 | 39.81 | 39.83 | 39.75 | 39.75 | 7,448 | -0.06(-0.15%) |
Mar 14, 2024 | 39.90 | 39.90 | 39.76 | 39.81 | 6,206 | -0.52(-1.28%) |
Mar 13, 2024 | 40.27 | 40.33 | 40.06 | 40.33 | 4,284 | -0.31(-0.77%) |
Mar 12, 2024 | 40.74 | 40.80 | 40.60 | 40.64 | 4,063 | +0.53(+1.32%) |
Mar 11, 2024 | 40.24 | 40.67 | 40.09 | 40.11 | 16,638 | -0.42(-1.04%) |
Mar 08, 2024 | 41.24 | 41.51 | 40.22 | 40.53 | 54,729 | -0.44(-1.07%) |
Mar 07, 2024 | 40.55 | 41.09 | 40.55 | 40.97 | 89,071 | +0.31(+0.76%) |
Mar 06, 2024 | 40.50 | 40.77 | 40.50 | 40.66 | 28,490 | +0.90(+2.26%) |
Mar 05, 2024 | 39.93 | 40.19 | 39.67 | 39.76 | 18,126 | -0.16(-0.39%) |
Mar 04, 2024 | 39.96 | 40.07 | 39.88 | 39.91 | 14,559 | +0.52(+1.31%) |
Mar 01, 2024 | 39.15 | 39.49 | 39.15 | 39.40 | 2,358 | +0.59(+1.51%) |
Feb 29, 2024 | 38.80 | 38.95 | 38.78 | 38.81 | 10,364 | +0.16(+0.40%) |
Feb 28, 2024 | 39.09 | 39.09 | 38.56 | 38.66 | 14,597 | -0.33(-0.85%) |
Feb 27, 2024 | 39.02 | 39.22 | 38.83 | 38.99 | 38,037 | -0.15(-0.38%) |
Feb 26, 2024 | 39.16 | 39.33 | 38.96 | 39.14 | 20,297 | +0.23(+0.59%) |
Feb 23, 2024 | 39.31 | 39.31 | 38.68 | 38.91 | 45,260 | -0.10(-0.26%) |
Feb 22, 2024 | 38.64 | 39.07 | 38.64 | 39.01 | 44,328 | +0.62(+1.62%) |
Feb 21, 2024 | 38.44 | 38.60 | 38.32 | 38.39 | 14,092 | -0.49(-1.26%) |
Feb 20, 2024 | 39.24 | 39.24 | 38.86 | 38.88 | 82,681 | -0.03(-0.08%) |
Feb 16, 2024 | 38.99 | 39.66 | 38.69 | 38.91 | 72,823 | +0.21(+0.54%) |
Feb 15, 2024 | 38.29 | 38.75 | 38.29 | 38.70 | 19,291 | +0.32(+0.83%) |
Feb 14, 2024 | 38.36 | 38.51 | 37.85 | 38.38 | 21,922 | +0.62(+1.64%) |
Feb 13, 2024 | 37.93 | 37.93 | 37.66 | 37.76 | 11,156 | -0.57(-1.49%) |
Feb 12, 2024 | 38.21 | 38.38 | 38.20 | 38.33 | 10,674 | +0.13(+0.34%) |
Feb 09, 2024 | 38.00 | 38.20 | 37.92 | 38.20 | 9,990 | +0.36(+0.95%) |
Feb 08, 2024 | 37.69 | 37.94 | 37.69 | 37.84 | 7,258 | +0.24(+0.64%) |
Feb 07, 2024 | 37.36 | 37.62 | 37.16 | 37.60 | 23,465 | +0.29(+0.78%) |
Feb 06, 2024 | 37.24 | 37.32 | 37.10 | 37.31 | 37,617 | +0.23(+0.63%) |
Feb 05, 2024 | 37.04 | 37.24 | 36.87 | 37.08 | 29,589 | +0.23(+0.61%) |
Feb 02, 2024 | 36.15 | 36.96 | 36.15 | 36.85 | 6,323 | +0.48(+1.32%) |
Feb 01, 2024 | 36.48 | 36.49 | 36.18 | 36.37 | 14,231 | +0.21(+0.58%) |
Jan 31, 2024 | 36.25 | 36.30 | 36.16 | 36.16 | 16,920 | -0.07(-0.19%) |
Jan 30, 2024 | 36.06 | 36.30 | 36.05 | 36.23 | 17,120 | +0.33(+0.92%) |
Jan 29, 2024 | 35.93 | 36.00 | 35.77 | 35.90 | 15,463 | +0.14(+0.39%) |
Jan 26, 2024 | 35.88 | 35.88 | 35.73 | 35.76 | 15,574 | +0.13(+0.38%) |
Jan 25, 2024 | 35.91 | 35.98 | 35.50 | 35.62 | 22,736 | -0.22(-0.60%) |
Jan 24, 2024 | 35.69 | 36.10 | 35.66 | 35.84 | 49,532 | +0.51(+1.44%) |
Jan 23, 2024 | 35.01 | 35.43 | 35.01 | 35.33 | 37,054 | +0.51(+1.46%) |
Jan 22, 2024 | 34.60 | 34.91 | 34.60 | 34.82 | 20,316 | +0.36(+1.04%) |
Jan 19, 2024 | 34.14 | 34.47 | 34.09 | 34.46 | 6,267 | +0.39(+1.14%) |
Jan 18, 2024 | 34.09 | 34.35 | 33.98 | 34.07 | 38,118 | +0.46(+1.37%) |
Jan 17, 2024 | 33.59 | 33.88 | 33.29 | 33.61 | 4,055 | -0.41(-1.21%) |
Jan 16, 2024 | 34.10 | 34.20 | 33.98 | 34.02 | 27,143 | -0.61(-1.76%) |
Jan 12, 2024 | 34.35 | 34.78 | 34.35 | 34.63 | 19,763 | +0.66(+1.94%) |
Jan 11, 2024 | 33.81 | 34.16 | 33.81 | 33.97 | 9,817 | +0.13(+0.38%) |
Jan 10, 2024 | 33.66 | 33.88 | 33.66 | 33.84 | 3,505 | +0.31(+0.92%) |
Jan 09, 2024 | 33.55 | 33.76 | 33.22 | 33.53 | 6,139 | -0.61(-1.78%) |
Jan 08, 2024 | 33.90 | 34.18 | 33.87 | 34.14 | 10,414 | +0.34(+1.00%) |
Jan 05, 2024 | 33.58 | 33.90 | 33.39 | 33.80 | 20,924 | +0.09(+0.27%) |
Jan 04, 2024 | 33.53 | 33.73 | 33.33 | 33.71 | 4,139 | +0.08(+0.24%) |
Jan 03, 2024 | 33.82 | 33.82 | 33.48 | 33.63 | 3,673 | -0.39(-1.15%) |