Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.02 | 38.43 | 37.67 | 37.83 | 856,982 | -0.41(-1.07%) |
Mar 27, 2024 | 37.34 | 38.25 | 37.34 | 38.24 | 590,439 | +0.94(+2.52%) |
Mar 26, 2024 | 37.69 | 37.69 | 37.02 | 37.30 | 318,153 | -0.08(-0.21%) |
Mar 25, 2024 | 37.31 | 37.78 | 37.01 | 37.38 | 786,434 | +0.36(+0.97%) |
Mar 22, 2024 | 39.03 | 39.03 | 36.78 | 37.02 | 543,596 | -1.83(-4.71%) |
Mar 21, 2024 | 38.39 | 39.09 | 38.39 | 38.85 | 314,470 | +0.60(+1.57%) |
Mar 20, 2024 | 36.60 | 38.65 | 36.60 | 38.25 | 651,655 | +1.32(+3.57%) |
Mar 19, 2024 | 36.82 | 37.30 | 36.81 | 36.93 | 528,671 | -0.38(-1.02%) |
Mar 18, 2024 | 37.87 | 37.95 | 37.16 | 37.31 | 434,356 | -0.51(-1.35%) |
Mar 15, 2024 | 37.59 | 38.44 | 37.49 | 37.82 | 1,960,097 | -0.08(-0.21%) |
Mar 14, 2024 | 39.30 | 39.35 | 37.66 | 37.90 | 503,114 | -1.66(-4.20%) |
Mar 13, 2024 | 39.45 | 39.97 | 39.19 | 39.56 | 283,206 | -0.02(-0.05%) |
Mar 12, 2024 | 39.98 | 39.98 | 39.22 | 39.58 | 251,954 | -0.43(-1.07%) |
Mar 11, 2024 | 40.22 | 40.59 | 39.99 | 40.01 | 280,134 | -0.52(-1.28%) |
Mar 08, 2024 | 41.30 | 41.35 | 40.51 | 40.53 | 198,653 | -0.10(-0.25%) |
Mar 07, 2024 | 41.05 | 41.18 | 40.51 | 40.63 | 206,259 | +0.14(+0.35%) |
Mar 06, 2024 | 40.83 | 41.22 | 39.26 | 40.49 | 256,490 | -0.25(-0.61%) |
Mar 05, 2024 | 38.71 | 40.77 | 38.56 | 40.74 | 361,646 | +1.89(+4.86%) |
Mar 04, 2024 | 39.20 | 39.73 | 38.81 | 38.85 | 292,882 | +0.06(+0.15%) |
Mar 01, 2024 | 38.87 | 38.93 | 38.17 | 38.79 | 188,488 | -0.26(-0.67%) |
Feb 29, 2024 | 39.36 | 39.84 | 38.84 | 39.05 | 259,535 | +0.48(+1.24%) |
Feb 28, 2024 | 38.73 | 39.20 | 38.53 | 38.57 | 213,106 | -0.54(-1.38%) |
Feb 27, 2024 | 39.00 | 39.28 | 38.71 | 39.11 | 195,499 | +0.35(+0.90%) |
Feb 26, 2024 | 38.95 | 39.26 | 38.60 | 38.76 | 244,184 | -0.35(-0.89%) |
Feb 23, 2024 | 38.87 | 39.58 | 38.53 | 39.11 | 179,873 | +0.20(+0.51%) |
Feb 22, 2024 | 38.84 | 39.11 | 38.49 | 38.91 | 276,783 | -0.13(-0.33%) |
Feb 21, 2024 | 39.46 | 39.46 | 38.89 | 39.04 | 290,760 | -0.48(-1.20%) |
Feb 20, 2024 | 39.37 | 39.99 | 39.32 | 39.51 | 445,735 | -0.49(-1.21%) |
Feb 16, 2024 | 40.22 | 40.40 | 39.80 | 40.00 | 227,540 | -0.53(-1.30%) |
Feb 15, 2024 | 39.14 | 40.81 | 39.14 | 40.52 | 298,148 | +1.60(+4.10%) |
Feb 14, 2024 | 38.91 | 39.26 | 38.16 | 38.93 | 340,232 | +0.57(+1.50%) |
Feb 13, 2024 | 39.00 | 39.85 | 37.80 | 38.35 | 460,463 | -1.99(-4.94%) |
Feb 12, 2024 | 39.43 | 40.78 | 39.43 | 40.35 | 288,011 | +0.93(+2.36%) |
Feb 09, 2024 | 39.09 | 39.50 | 38.24 | 39.41 | 238,752 | +0.48(+1.22%) |
Feb 08, 2024 | 38.42 | 39.04 | 38.28 | 38.94 | 282,194 | +0.35(+0.90%) |
Feb 07, 2024 | 39.14 | 39.14 | 37.97 | 38.59 | 249,428 | -0.35(-0.89%) |
Feb 06, 2024 | 38.79 | 39.33 | 38.57 | 38.94 | 427,402 | +0.13(+0.33%) |
Feb 05, 2024 | 39.27 | 39.38 | 38.62 | 38.81 | 281,614 | -0.93(-2.34%) |
Feb 02, 2024 | 38.82 | 40.01 | 38.82 | 39.74 | 287,361 | -0.03(-0.07%) |
Feb 01, 2024 | 41.10 | 41.38 | 38.54 | 39.77 | 423,425 | -1.04(-2.55%) |
Jan 31, 2024 | 41.89 | 42.58 | 40.76 | 40.81 | 318,428 | -1.84(-4.32%) |
Jan 30, 2024 | 43.31 | 43.42 | 42.65 | 42.66 | 269,836 | -0.63(-1.47%) |
Jan 29, 2024 | 42.94 | 43.39 | 42.74 | 43.29 | 611,736 | +0.50(+1.16%) |
Jan 26, 2024 | 42.91 | 43.16 | 42.48 | 42.79 | 417,127 | +0.11(+0.26%) |
Jan 25, 2024 | 43.67 | 43.87 | 41.82 | 42.69 | 581,637 | -0.88(-2.02%) |
Jan 24, 2024 | 43.20 | 43.91 | 43.20 | 43.57 | 295,261 | +0.36(+0.83%) |
Jan 23, 2024 | 43.87 | 43.98 | 42.80 | 43.21 | 241,815 | -0.47(-1.07%) |
Jan 22, 2024 | 42.76 | 43.75 | 42.68 | 43.68 | 367,527 | +1.35(+3.19%) |
Jan 19, 2024 | 41.53 | 42.33 | 40.80 | 42.33 | 289,424 | +1.12(+2.72%) |
Jan 18, 2024 | 41.35 | 41.65 | 40.87 | 41.21 | 193,442 | +0.11(+0.27%) |
Jan 17, 2024 | 40.50 | 41.45 | 40.43 | 41.10 | 261,861 | -0.12(-0.29%) |
Jan 16, 2024 | 41.70 | 42.21 | 41.20 | 41.22 | 290,026 | -1.16(-2.74%) |
Jan 12, 2024 | 43.08 | 43.31 | 41.83 | 42.38 | 181,576 | -0.23(-0.54%) |
Jan 11, 2024 | 42.64 | 42.66 | 41.78 | 42.61 | 232,520 | -0.40(-0.92%) |
Jan 10, 2024 | 42.73 | 43.03 | 42.35 | 43.00 | 212,117 | -0.01(-0.02%) |
Jan 09, 2024 | 42.95 | 43.15 | 42.70 | 43.01 | 169,794 | -0.58(-1.34%) |
Jan 08, 2024 | 43.23 | 43.61 | 42.95 | 43.60 | 164,506 | +0.45(+1.03%) |
Jan 05, 2024 | 42.63 | 43.73 | 42.63 | 43.15 | 256,197 | +0.26(+0.60%) |
Jan 04, 2024 | 43.10 | 43.32 | 42.87 | 42.89 | 260,463 | +0.03(+0.07%) |
Jan 03, 2024 | 44.05 | 44.05 | 42.81 | 42.86 | 372,824 | -1.41(-3.18%) |