Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.04 | 42.47 | 42.44 | 42.42 | 106,092 | +0.35(+0.83%) |
Mar 27, 2024 | 41.24 | 42.09 | 41.24 | 42.07 | 176,753 | +1.11(+2.71%) |
Mar 26, 2024 | 41.52 | 41.61 | 40.95 | 40.96 | 87,414 | -0.48(-1.16%) |
Mar 25, 2024 | 41.29 | 41.48 | 41.25 | 41.44 | 78,532 | +0.19(+0.46%) |
Mar 22, 2024 | 41.43 | 41.52 | 41.21 | 41.25 | 98,252 | +0.04(+0.10%) |
Mar 21, 2024 | 41.38 | 41.65 | 41.21 | 41.21 | 150,777 | -0.03(-0.07%) |
Mar 20, 2024 | 41.03 | 41.40 | 40.99 | 41.24 | 302,844 | +0.14(+0.34%) |
Mar 19, 2024 | 40.83 | 41.16 | 40.76 | 41.10 | 167,297 | +0.37(+0.91%) |
Mar 18, 2024 | 40.64 | 41.00 | 40.41 | 40.73 | 135,149 | +0.15(+0.37%) |
Mar 15, 2024 | 40.46 | 40.82 | 40.39 | 40.58 | 124,542 | +0.02(+0.04%) |
Mar 14, 2024 | 40.74 | 40.85 | 40.29 | 40.56 | 197,772 | -0.33(-0.80%) |
Mar 13, 2024 | 40.89 | 41.24 | 40.83 | 40.89 | 144,311 | +0.25(+0.61%) |
Mar 12, 2024 | 40.89 | 40.94 | 40.39 | 40.64 | 154,826 | -0.35(-0.85%) |
Mar 11, 2024 | 40.80 | 41.12 | 40.62 | 40.99 | 177,653 | +0.18(+0.44%) |
Mar 08, 2024 | 40.87 | 40.96 | 40.52 | 40.81 | 191,773 | +0.09(+0.22%) |
Mar 07, 2024 | 40.77 | 40.85 | 40.67 | 40.72 | 170,868 | +0.25(+0.61%) |
Mar 06, 2024 | 40.30 | 40.65 | 40.29 | 40.48 | 177,002 | +0.42(+1.04%) |
Mar 05, 2024 | 40.26 | 40.94 | 39.91 | 40.06 | 308,660 | -0.12(-0.30%) |
Mar 04, 2024 | 39.33 | 40.23 | 39.33 | 40.18 | 207,287 | +0.68(+1.73%) |
Mar 01, 2024 | 39.52 | 39.62 | 38.99 | 39.50 | 259,276 | -0.21(-0.52%) |
Feb 29, 2024 | 39.85 | 40.04 | 39.52 | 39.70 | 152,248 | +0.07(+0.18%) |
Feb 28, 2024 | 39.42 | 39.69 | 39.40 | 39.63 | 189,753 | +0.11(+0.28%) |
Feb 27, 2024 | 38.98 | 39.53 | 38.88 | 39.52 | 185,256 | +0.76(+1.97%) |
Feb 26, 2024 | 39.39 | 39.39 | 38.71 | 38.76 | 179,393 | -0.78(-1.98%) |
Feb 23, 2024 | 39.32 | 39.71 | 39.28 | 39.54 | 128,746 | +0.26(+0.66%) |
Feb 22, 2024 | 39.41 | 39.46 | 39.00 | 39.29 | 198,810 | -0.34(-0.85%) |
Feb 21, 2024 | 39.29 | 39.67 | 39.23 | 39.62 | 149,088 | +0.51(+1.29%) |
Feb 20, 2024 | 39.07 | 39.58 | 39.04 | 39.12 | 192,009 | -0.03(-0.08%) |
Feb 16, 2024 | 38.99 | 39.34 | 38.78 | 39.15 | 296,268 | -0.04(-0.10%) |
Feb 15, 2024 | 38.61 | 39.21 | 38.61 | 39.19 | 341,905 | +0.68(+1.78%) |
Feb 14, 2024 | 38.40 | 38.59 | 38.24 | 38.50 | 2,778,692 | +0.21(+0.54%) |
Feb 13, 2024 | 38.72 | 38.84 | 37.81 | 38.30 | 3,171,978 | -0.69(-1.78%) |
Feb 12, 2024 | 38.48 | 39.02 | 38.45 | 38.99 | 210,304 | +0.48(+1.23%) |
Feb 09, 2024 | 38.30 | 38.55 | 38.20 | 38.51 | 502,317 | +0.17(+0.44%) |
Feb 08, 2024 | 38.51 | 38.51 | 38.03 | 38.35 | 254,966 | -0.25(-0.64%) |
Feb 07, 2024 | 38.68 | 38.79 | 38.40 | 38.59 | 234,815 | +0.01(+0.03%) |
Feb 06, 2024 | 38.40 | 38.67 | 38.28 | 38.58 | 503,855 | +0.15(+0.39%) |
Feb 05, 2024 | 38.90 | 38.90 | 38.41 | 38.44 | 282,691 | -0.82(-2.09%) |
Feb 02, 2024 | 39.50 | 39.62 | 38.98 | 39.26 | 278,782 | -0.68(-1.71%) |
Feb 01, 2024 | 39.07 | 39.94 | 38.90 | 39.94 | 234,941 | +0.79(+2.02%) |
Jan 31, 2024 | 39.52 | 39.74 | 38.94 | 39.15 | 456,513 | -0.14(-0.35%) |
Jan 30, 2024 | 39.26 | 39.50 | 38.94 | 39.29 | 211,528 | -0.04(-0.10%) |
Jan 29, 2024 | 39.03 | 39.44 | 38.86 | 39.33 | 153,244 | +0.29(+0.74%) |
Jan 26, 2024 | 39.07 | 39.18 | 38.92 | 39.04 | 162,917 | +0.08(+0.20%) |
Jan 25, 2024 | 38.67 | 38.96 | 38.43 | 38.96 | 246,519 | +0.71(+1.86%) |
Jan 24, 2024 | 39.01 | 39.14 | 38.20 | 38.25 | 215,003 | -0.55(-1.43%) |
Jan 23, 2024 | 38.80 | 38.94 | 38.62 | 38.80 | 195,963 | +0.08(+0.20%) |
Jan 22, 2024 | 38.86 | 39.18 | 38.58 | 38.72 | 316,008 | -0.17(-0.43%) |
Jan 19, 2024 | 38.93 | 38.99 | 38.62 | 38.89 | 247,051 | +0.00(+0.00%) |
Jan 18, 2024 | 39.18 | 39.18 | 38.70 | 38.89 | 319,285 | -0.43(-1.08%) |
Jan 17, 2024 | 39.64 | 39.97 | 39.02 | 39.32 | 247,461 | -0.56(-1.42%) |
Jan 16, 2024 | 40.15 | 40.23 | 39.79 | 39.88 | 316,172 | -0.49(-1.20%) |
Jan 12, 2024 | 40.39 | 40.53 | 40.22 | 40.37 | 317,190 | +0.23(+0.57%) |
Jan 11, 2024 | 40.95 | 40.95 | 40.01 | 40.14 | 1,351,972 | -0.93(-2.27%) |
Jan 10, 2024 | 41.13 | 41.26 | 40.95 | 41.07 | 268,374 | -0.03(-0.07%) |
Jan 09, 2024 | 41.25 | 41.26 | 41.01 | 41.10 | 226,826 | -0.34(-0.81%) |
Jan 08, 2024 | 41.06 | 41.44 | 40.92 | 41.44 | 317,174 | +0.33(+0.80%) |
Jan 05, 2024 | 40.89 | 41.35 | 40.78 | 41.11 | 235,423 | +0.10(+0.24%) |
Jan 04, 2024 | 41.19 | 41.38 | 40.96 | 41.01 | 128,819 | -0.14(-0.34%) |
Jan 03, 2024 | 40.92 | 41.23 | 40.76 | 41.15 | 206,615 | +0.14(+0.34%) |