Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.81 | 39.25 | 38.75 | 39.06 | 219,401 | +0.38(+0.98%) |
Mar 27, 2024 | 38.50 | 38.71 | 38.13 | 38.68 | 286,400 | +0.60(+1.58%) |
Mar 26, 2024 | 38.25 | 38.27 | 37.73 | 38.08 | 197,953 | +0.14(+0.37%) |
Mar 25, 2024 | 38.09 | 38.42 | 37.88 | 37.94 | 232,011 | -0.04(-0.11%) |
Mar 22, 2024 | 38.25 | 38.25 | 37.73 | 37.98 | 142,376 | -0.15(-0.39%) |
Mar 21, 2024 | 38.12 | 38.44 | 37.59 | 38.13 | 164,814 | +0.11(+0.29%) |
Mar 20, 2024 | 38.05 | 38.24 | 37.48 | 38.02 | 209,641 | -0.14(-0.37%) |
Mar 19, 2024 | 37.95 | 38.51 | 37.65 | 38.16 | 417,632 | +0.26(+0.69%) |
Mar 18, 2024 | 38.18 | 38.54 | 37.73 | 37.90 | 182,821 | -0.31(-0.81%) |
Mar 15, 2024 | 37.71 | 38.27 | 37.69 | 38.21 | 245,544 | +0.19(+0.50%) |
Mar 14, 2024 | 38.06 | 38.08 | 37.50 | 38.02 | 162,833 | -0.14(-0.37%) |
Mar 13, 2024 | 38.40 | 38.55 | 38.00 | 38.16 | 103,695 | -0.16(-0.42%) |
Mar 12, 2024 | 38.46 | 38.78 | 38.13 | 38.32 | 139,014 | -0.26(-0.67%) |
Mar 11, 2024 | 38.39 | 38.70 | 38.13 | 38.58 | 106,134 | +0.12(+0.31%) |
Mar 08, 2024 | 39.05 | 39.18 | 38.27 | 38.46 | 155,928 | -0.31(-0.80%) |
Mar 07, 2024 | 38.33 | 38.87 | 38.28 | 38.77 | 149,041 | +0.72(+1.89%) |
Mar 06, 2024 | 38.80 | 38.80 | 37.60 | 38.05 | 130,040 | -0.45(-1.17%) |
Mar 05, 2024 | 38.75 | 38.90 | 38.43 | 38.50 | 209,091 | -0.33(-0.85%) |
Mar 04, 2024 | 38.80 | 39.23 | 38.54 | 38.83 | 149,867 | -0.06(-0.15%) |
Mar 01, 2024 | 39.04 | 39.16 | 38.67 | 38.89 | 186,461 | -0.23(-0.59%) |
Feb 29, 2024 | 39.31 | 39.31 | 38.83 | 39.12 | 305,903 | +0.37(+0.95%) |
Feb 28, 2024 | 38.92 | 40.03 | 38.62 | 38.75 | 143,326 | -0.77(-1.95%) |
Feb 27, 2024 | 39.60 | 39.60 | 39.23 | 39.52 | 144,631 | +0.09(+0.23%) |
Feb 26, 2024 | 38.95 | 39.57 | 38.95 | 39.43 | 221,810 | +0.25(+0.64%) |
Feb 23, 2024 | 38.98 | 39.48 | 38.88 | 39.18 | 218,695 | +0.26(+0.67%) |
Feb 22, 2024 | 39.29 | 39.65 | 38.84 | 38.92 | 296,531 | -0.58(-1.47%) |
Feb 21, 2024 | 39.86 | 39.97 | 39.30 | 39.50 | 119,354 | -0.34(-0.85%) |
Feb 20, 2024 | 40.00 | 40.36 | 39.74 | 39.84 | 119,694 | -0.31(-0.77%) |
Feb 16, 2024 | 40.84 | 40.90 | 39.83 | 40.15 | 162,285 | -0.83(-2.03%) |
Feb 15, 2024 | 40.37 | 41.21 | 40.34 | 40.98 | 178,621 | +0.83(+2.07%) |
Feb 14, 2024 | 39.67 | 40.37 | 39.55 | 40.15 | 125,546 | +0.66(+1.67%) |
Feb 13, 2024 | 39.96 | 40.33 | 39.15 | 39.49 | 202,487 | -1.26(-3.09%) |
Feb 12, 2024 | 40.71 | 41.09 | 40.57 | 40.75 | 184,806 | +0.19(+0.47%) |
Feb 09, 2024 | 40.72 | 41.04 | 40.49 | 40.56 | 190,561 | +0.00(+0.00%) |
Feb 08, 2024 | 40.22 | 40.80 | 40.07 | 40.56 | 95,886 | +0.39(+0.97%) |
Feb 07, 2024 | 40.37 | 40.46 | 39.78 | 40.17 | 98,996 | -0.24(-0.59%) |
Feb 06, 2024 | 39.83 | 40.46 | 39.83 | 40.41 | 118,612 | +0.55(+1.38%) |
Feb 05, 2024 | 39.77 | 40.15 | 39.74 | 39.86 | 144,863 | -0.31(-0.77%) |
Feb 02, 2024 | 40.29 | 40.50 | 39.84 | 40.17 | 127,554 | -0.43(-1.06%) |
Feb 01, 2024 | 40.46 | 40.83 | 40.03 | 40.60 | 212,170 | +0.29(+0.72%) |
Jan 31, 2024 | 41.28 | 41.28 | 40.28 | 40.31 | 196,885 | -0.94(-2.28%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.65 | 41.25 | 108,960 | +0.06(+0.15%) |
Jan 29, 2024 | 40.22 | 41.21 | 40.14 | 41.19 | 128,569 | +0.89(+2.21%) |
Jan 26, 2024 | 41.11 | 41.11 | 40.09 | 40.30 | 147,640 | -0.59(-1.44%) |
Jan 25, 2024 | 41.09 | 41.26 | 40.74 | 40.89 | 219,642 | +0.20(+0.49%) |
Jan 24, 2024 | 41.10 | 41.10 | 40.06 | 40.69 | 170,869 | -0.12(-0.29%) |
Jan 23, 2024 | 40.51 | 40.99 | 40.44 | 40.81 | 160,933 | +0.63(+1.57%) |
Jan 22, 2024 | 39.90 | 40.55 | 39.55 | 40.18 | 192,025 | +0.59(+1.49%) |
Jan 19, 2024 | 39.10 | 39.60 | 38.73 | 39.59 | 127,303 | +0.80(+2.06%) |
Jan 18, 2024 | 39.08 | 39.27 | 38.60 | 38.79 | 260,940 | -0.22(-0.56%) |
Jan 17, 2024 | 38.67 | 39.23 | 38.67 | 39.01 | 192,606 | -0.09(-0.23%) |
Jan 16, 2024 | 39.16 | 39.27 | 38.80 | 39.10 | 283,806 | -0.40(-1.01%) |
Jan 12, 2024 | 39.73 | 39.77 | 39.19 | 39.50 | 194,560 | +0.17(+0.43%) |
Jan 11, 2024 | 39.32 | 39.76 | 39.03 | 39.33 | 175,244 | -0.20(-0.51%) |
Jan 10, 2024 | 39.70 | 39.93 | 39.39 | 39.53 | 258,694 | -0.07(-0.18%) |
Jan 09, 2024 | 39.64 | 39.98 | 39.52 | 39.60 | 153,678 | -0.57(-1.42%) |
Jan 08, 2024 | 39.30 | 40.20 | 39.15 | 40.17 | 330,568 | +1.11(+2.84%) |
Jan 05, 2024 | 38.50 | 39.15 | 38.50 | 39.06 | 364,114 | +0.56(+1.45%) |
Jan 04, 2024 | 38.64 | 38.78 | 38.39 | 38.50 | 225,128 | +0.00(+0.00%) |
Jan 03, 2024 | 39.04 | 39.04 | 38.47 | 38.50 | 158,261 | -0.53(-1.36%) |