Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.04 | 40.13 | 39.89 | 39.89 | 47,489 | -0.18(-0.45%) |
Mar 27, 2024 | 40.29 | 40.29 | 39.79 | 40.07 | 64,201 | +0.01(+0.02%) |
Mar 26, 2024 | 40.27 | 40.35 | 40.02 | 40.06 | 46,468 | -0.07(-0.17%) |
Mar 25, 2024 | 40.05 | 40.24 | 39.94 | 40.13 | 35,166 | +0.01(+0.02%) |
Mar 22, 2024 | 40.14 | 40.25 | 40.04 | 40.12 | 58,256 | -0.09(-0.22%) |
Mar 21, 2024 | 40.50 | 40.53 | 40.21 | 40.21 | 75,655 | -0.05(-0.12%) |
Mar 20, 2024 | 39.56 | 40.28 | 39.54 | 40.26 | 93,372 | +0.74(+1.87%) |
Mar 19, 2024 | 39.23 | 39.54 | 39.01 | 39.52 | 66,485 | +0.12(+0.30%) |
Mar 18, 2024 | 39.32 | 39.59 | 39.28 | 39.40 | 83,029 | +0.46(+1.18%) |
Mar 15, 2024 | 39.37 | 39.40 | 38.92 | 38.94 | 121,819 | -0.92(-2.31%) |
Mar 14, 2024 | 40.02 | 40.06 | 39.65 | 39.86 | 52,094 | -0.04(-0.10%) |
Mar 13, 2024 | 39.74 | 40.15 | 39.70 | 39.90 | 57,057 | +0.13(+0.33%) |
Mar 12, 2024 | 39.46 | 39.85 | 39.28 | 39.77 | 131,836 | +0.53(+1.35%) |
Mar 11, 2024 | 39.26 | 39.44 | 39.06 | 39.24 | 130,806 | -0.12(-0.30%) |
Mar 08, 2024 | 39.53 | 40.05 | 39.21 | 39.36 | 212,218 | -0.07(-0.18%) |
Mar 07, 2024 | 39.17 | 39.52 | 38.93 | 39.43 | 150,619 | +0.53(+1.36%) |
Mar 06, 2024 | 39.11 | 39.26 | 38.77 | 38.90 | 301,298 | +0.18(+0.46%) |
Mar 05, 2024 | 39.18 | 39.19 | 38.52 | 38.72 | 141,145 | -0.80(-2.02%) |
Mar 04, 2024 | 39.71 | 39.77 | 39.50 | 39.52 | 67,436 | -0.25(-0.63%) |
Mar 01, 2024 | 39.27 | 39.79 | 39.27 | 39.77 | 96,296 | +0.58(+1.48%) |
Feb 29, 2024 | 38.98 | 39.30 | 38.84 | 39.19 | 34,822 | +0.45(+1.16%) |
Feb 28, 2024 | 38.73 | 38.92 | 38.67 | 38.74 | 43,007 | -0.18(-0.46%) |
Feb 27, 2024 | 38.87 | 38.92 | 38.61 | 38.92 | 950,891 | +0.20(+0.52%) |
Feb 26, 2024 | 38.71 | 38.89 | 38.66 | 38.72 | 36,838 | +0.00(+0.00%) |
Feb 23, 2024 | 38.86 | 38.97 | 38.48 | 38.72 | 184,435 | -0.17(-0.44%) |
Feb 22, 2024 | 38.96 | 39.03 | 38.72 | 38.89 | 780,777 | +0.77(+2.02%) |
Feb 21, 2024 | 38.02 | 38.21 | 37.76 | 38.12 | 1,869,021 | -0.18(-0.47%) |
Feb 20, 2024 | 38.44 | 38.61 | 37.98 | 38.30 | 308,416 | -0.45(-1.16%) |
Feb 16, 2024 | 39.32 | 39.32 | 38.72 | 38.75 | 78,875 | -0.80(-2.02%) |
Feb 15, 2024 | 39.18 | 39.55 | 39.11 | 39.55 | 488,488 | +0.35(+0.89%) |
Feb 14, 2024 | 38.69 | 39.22 | 38.63 | 39.20 | 77,849 | +0.95(+2.48%) |
Feb 13, 2024 | 38.03 | 38.62 | 37.92 | 38.25 | 96,965 | -0.88(-2.25%) |
Feb 12, 2024 | 39.26 | 39.56 | 39.12 | 39.13 | 70,374 | -0.16(-0.41%) |
Feb 09, 2024 | 39.03 | 39.38 | 38.95 | 39.29 | 91,565 | +0.31(+0.80%) |
Feb 08, 2024 | 38.86 | 39.07 | 38.78 | 38.98 | 94,164 | +0.25(+0.65%) |
Feb 07, 2024 | 38.38 | 38.82 | 38.35 | 38.73 | 88,271 | +0.33(+0.86%) |
Feb 06, 2024 | 38.48 | 38.52 | 38.17 | 38.40 | 81,350 | +0.10(+0.26%) |
Feb 05, 2024 | 38.43 | 38.44 | 38.00 | 38.30 | 98,091 | -0.27(-0.70%) |
Feb 02, 2024 | 38.09 | 38.66 | 37.74 | 38.57 | 217,479 | +1.27(+3.40%) |
Feb 01, 2024 | 37.21 | 37.42 | 37.02 | 37.30 | 99,706 | +0.46(+1.25%) |
Jan 31, 2024 | 37.21 | 37.56 | 36.84 | 36.84 | 149,095 | -0.96(-2.54%) |
Jan 30, 2024 | 38.11 | 38.11 | 37.74 | 37.80 | 66,677 | -0.37(-0.97%) |
Jan 29, 2024 | 37.69 | 38.22 | 37.69 | 38.17 | 75,370 | +0.60(+1.60%) |
Jan 26, 2024 | 37.39 | 37.80 | 37.39 | 37.57 | 84,618 | +0.15(+0.40%) |
Jan 25, 2024 | 37.40 | 37.58 | 37.18 | 37.42 | 69,112 | +0.28(+0.75%) |
Jan 24, 2024 | 37.34 | 37.52 | 37.12 | 37.14 | 108,664 | +0.29(+0.79%) |
Jan 23, 2024 | 36.85 | 36.92 | 36.65 | 36.85 | 46,875 | +0.22(+0.60%) |
Jan 22, 2024 | 36.87 | 37.04 | 36.59 | 36.63 | 198,581 | +0.00(+0.00%) |
Jan 19, 2024 | 36.22 | 36.67 | 36.08 | 36.63 | 72,304 | +0.59(+1.64%) |
Jan 18, 2024 | 35.89 | 36.09 | 35.71 | 36.04 | 55,687 | +0.39(+1.09%) |
Jan 17, 2024 | 35.47 | 35.70 | 35.06 | 35.65 | 55,963 | -0.25(-0.70%) |
Jan 16, 2024 | 35.95 | 36.06 | 35.74 | 35.90 | 80,988 | -0.23(-0.64%) |
Jan 12, 2024 | 36.26 | 36.41 | 36.12 | 36.13 | 81,020 | -0.06(-0.17%) |
Jan 11, 2024 | 36.22 | 36.33 | 35.64 | 36.19 | 59,844 | +0.20(+0.56%) |
Jan 10, 2024 | 35.61 | 36.12 | 35.61 | 35.99 | 170,160 | +0.37(+1.04%) |
Jan 09, 2024 | 35.27 | 35.73 | 35.27 | 35.62 | 85,248 | +0.09(+0.25%) |
Jan 08, 2024 | 34.88 | 35.55 | 34.88 | 35.53 | 204,773 | +0.81(+2.33%) |
Jan 05, 2024 | 34.59 | 34.99 | 34.59 | 34.72 | 139,606 | +0.02(+0.06%) |
Jan 04, 2024 | 34.66 | 35.01 | 34.58 | 34.70 | 91,017 | -0.11(-0.32%) |
Jan 03, 2024 | 34.78 | 35.05 | 34.75 | 34.81 | 131,117 | -0.35(-1.01%) |