Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.10 | 40.35 | 40.06 | 40.34 | 6,094 | +0.49(+1.23%) |
Mar 27, 2024 | 39.63 | 39.85 | 39.56 | 39.85 | 10,574 | +0.26(+0.66%) |
Mar 26, 2024 | 39.54 | 39.67 | 39.54 | 39.59 | 3,544 | -0.10(-0.25%) |
Mar 25, 2024 | 39.64 | 39.78 | 39.64 | 39.69 | 25,175 | +0.14(+0.35%) |
Mar 22, 2024 | 39.77 | 39.77 | 39.54 | 39.55 | 12,191 | -0.14(-0.36%) |
Mar 21, 2024 | 39.60 | 39.73 | 39.60 | 39.69 | 4,729 | +0.18(+0.45%) |
Mar 20, 2024 | 39.26 | 39.59 | 39.26 | 39.51 | 4,867 | +0.15(+0.37%) |
Mar 19, 2024 | 39.13 | 39.37 | 39.13 | 39.37 | 10,444 | +0.31(+0.79%) |
Mar 18, 2024 | 38.93 | 39.09 | 38.87 | 39.06 | 21,689 | +0.28(+0.71%) |
Mar 15, 2024 | 38.92 | 38.94 | 38.78 | 38.78 | 12,185 | +0.07(+0.18%) |
Mar 14, 2024 | 39.10 | 39.10 | 38.58 | 38.71 | 18,819 | -0.43(-1.09%) |
Mar 13, 2024 | 39.30 | 39.30 | 39.14 | 39.14 | 6,275 | +0.10(+0.25%) |
Mar 12, 2024 | 38.94 | 39.04 | 38.84 | 39.04 | 3,465 | +0.18(+0.46%) |
Mar 11, 2024 | 38.58 | 38.86 | 38.53 | 38.86 | 7,836 | +0.25(+0.64%) |
Mar 08, 2024 | 38.77 | 38.80 | 38.55 | 38.61 | 6,325 | -0.08(-0.22%) |
Mar 07, 2024 | 38.61 | 38.81 | 38.61 | 38.70 | 15,486 | +0.08(+0.22%) |
Mar 06, 2024 | 38.69 | 38.76 | 38.58 | 38.61 | 6,923 | +0.24(+0.62%) |
Mar 05, 2024 | 38.39 | 38.61 | 38.24 | 38.37 | 6,593 | +0.26(+0.69%) |
Mar 04, 2024 | 38.07 | 38.21 | 38.07 | 38.11 | 5,902 | +0.02(+0.04%) |
Mar 01, 2024 | 37.94 | 38.16 | 37.93 | 38.10 | 18,606 | +0.34(+0.90%) |
Feb 29, 2024 | 37.56 | 37.81 | 37.56 | 37.76 | 7,563 | +0.36(+0.97%) |
Feb 28, 2024 | 37.59 | 37.74 | 37.36 | 37.39 | 40,321 | -0.14(-0.37%) |
Feb 27, 2024 | 37.50 | 37.58 | 37.42 | 37.53 | 9,689 | +0.19(+0.50%) |
Feb 26, 2024 | 37.69 | 37.82 | 37.34 | 37.34 | 9,898 | -0.32(-0.85%) |
Feb 23, 2024 | 37.53 | 37.83 | 37.53 | 37.67 | 8,290 | +0.02(+0.04%) |
Feb 22, 2024 | 37.62 | 37.76 | 37.44 | 37.65 | 12,130 | +0.01(+0.02%) |
Feb 21, 2024 | 37.17 | 37.68 | 37.17 | 37.64 | 12,991 | +0.57(+1.54%) |
Feb 20, 2024 | 36.92 | 37.07 | 36.92 | 37.07 | 8,102 | +0.06(+0.17%) |
Feb 16, 2024 | 36.53 | 37.09 | 36.53 | 37.01 | 4,900 | +0.38(+1.02%) |
Feb 15, 2024 | 35.75 | 36.65 | 35.75 | 36.63 | 6,223 | +1.00(+2.80%) |
Feb 14, 2024 | 35.80 | 35.80 | 35.58 | 35.64 | 3,351 | -0.13(-0.37%) |
Feb 13, 2024 | 36.07 | 36.07 | 35.58 | 35.77 | 15,865 | -0.37(-1.02%) |
Feb 12, 2024 | 35.67 | 36.18 | 35.67 | 36.14 | 12,811 | +0.48(+1.35%) |
Feb 09, 2024 | 35.75 | 35.75 | 35.58 | 35.66 | 11,944 | -0.05(-0.14%) |
Feb 08, 2024 | 35.88 | 35.88 | 35.58 | 35.71 | 27,989 | +0.01(+0.02%) |
Feb 07, 2024 | 35.60 | 35.70 | 35.57 | 35.70 | 17,331 | +0.07(+0.19%) |
Feb 06, 2024 | 35.72 | 35.86 | 35.64 | 35.64 | 12,449 | -0.10(-0.28%) |
Feb 05, 2024 | 35.88 | 35.90 | 35.60 | 35.73 | 15,069 | -0.38(-1.06%) |
Feb 02, 2024 | 36.01 | 36.20 | 35.88 | 36.12 | 26,902 | -0.22(-0.61%) |
Feb 01, 2024 | 36.24 | 36.68 | 36.24 | 36.34 | 27,287 | +0.13(+0.35%) |
Jan 31, 2024 | 36.82 | 36.82 | 36.21 | 36.21 | 8,304 | -0.54(-1.46%) |
Jan 30, 2024 | 36.76 | 36.77 | 36.51 | 36.75 | 18,198 | +0.12(+0.32%) |
Jan 29, 2024 | 36.59 | 36.66 | 36.37 | 36.63 | 8,516 | -0.02(-0.06%) |
Jan 26, 2024 | 36.31 | 36.65 | 36.31 | 36.65 | 12,455 | +0.38(+1.05%) |
Jan 25, 2024 | 36.07 | 36.35 | 35.94 | 36.27 | 12,790 | +0.39(+1.09%) |
Jan 24, 2024 | 36.02 | 36.09 | 35.87 | 35.88 | 9,962 | +0.02(+0.06%) |
Jan 23, 2024 | 35.81 | 36.03 | 35.73 | 35.86 | 41,891 | +0.04(+0.12%) |
Jan 22, 2024 | 35.66 | 35.86 | 35.66 | 35.82 | 7,101 | +0.24(+0.68%) |
Jan 19, 2024 | 35.61 | 35.64 | 35.45 | 35.58 | 16,742 | -0.05(-0.15%) |
Jan 18, 2024 | 35.55 | 35.70 | 35.44 | 35.63 | 19,166 | +0.10(+0.29%) |
Jan 17, 2024 | 35.66 | 35.78 | 35.44 | 35.53 | 7,816 | -0.38(-1.07%) |
Jan 16, 2024 | 36.00 | 36.06 | 35.91 | 35.91 | 12,064 | -0.36(-1.00%) |
Jan 12, 2024 | 36.34 | 36.39 | 36.11 | 36.27 | 17,452 | +0.25(+0.70%) |
Jan 11, 2024 | 36.26 | 36.26 | 35.87 | 36.02 | 333,255 | -0.14(-0.39%) |
Jan 10, 2024 | 36.06 | 36.16 | 35.97 | 36.16 | 2,201 | +0.02(+0.06%) |
Jan 09, 2024 | 36.14 | 36.17 | 35.97 | 36.14 | 6,002 | -0.10(-0.28%) |
Jan 08, 2024 | 35.80 | 36.24 | 35.80 | 36.24 | 1,090 | -0.03(-0.09%) |
Jan 05, 2024 | 36.41 | 36.41 | 36.20 | 36.28 | 11,885 | +0.11(+0.30%) |
Jan 04, 2024 | 36.48 | 36.55 | 36.15 | 36.17 | 19,027 | -0.37(-1.02%) |
Jan 03, 2024 | 36.08 | 36.54 | 36.08 | 36.54 | 4,070 | +0.42(+1.17%) |