Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.58 | 37.58 | 36.99 | 37.30 | 11,429 | -0.84(-2.19%) |
Mar 27, 2024 | 38.71 | 38.80 | 38.14 | 38.14 | 7,357 | +0.13(+0.33%) |
Mar 26, 2024 | 37.62 | 38.01 | 37.62 | 38.01 | 4,159 | -0.37(-0.97%) |
Mar 25, 2024 | 38.30 | 38.52 | 38.26 | 38.38 | 6,398 | -0.07(-0.18%) |
Mar 22, 2024 | 38.46 | 38.59 | 38.25 | 38.45 | 7,027 | +1.10(+2.94%) |
Mar 21, 2024 | 37.26 | 37.39 | 37.22 | 37.35 | 2,610 | +0.15(+0.41%) |
Mar 20, 2024 | 37.35 | 37.78 | 37.10 | 37.20 | 2,534 | -0.66(-1.74%) |
Mar 19, 2024 | 38.41 | 38.41 | 37.85 | 37.86 | 8,147 | +0.53(+1.41%) |
Mar 18, 2024 | 37.17 | 37.54 | 37.17 | 37.33 | 2,489 | -0.16(-0.43%) |
Mar 15, 2024 | 37.25 | 37.57 | 37.11 | 37.49 | 7,901 | +0.41(+1.12%) |
Mar 14, 2024 | 36.50 | 37.25 | 36.50 | 37.08 | 8,757 | +1.38(+3.85%) |
Mar 13, 2024 | 35.00 | 35.73 | 35.00 | 35.70 | 16,742 | -0.10(-0.28%) |
Mar 12, 2024 | 36.22 | 36.22 | 35.80 | 35.80 | 13,538 | -1.86(-4.94%) |
Mar 11, 2024 | 38.20 | 38.20 | 37.23 | 37.66 | 9,793 | -1.74(-4.41%) |
Mar 08, 2024 | 39.52 | 39.82 | 39.20 | 39.40 | 19,769 | -0.47(-1.18%) |
Mar 07, 2024 | 40.03 | 40.27 | 39.78 | 39.87 | 22,163 | +0.66(+1.69%) |
Mar 06, 2024 | 38.71 | 39.28 | 38.35 | 39.21 | 39,594 | -1.67(-4.08%) |
Mar 05, 2024 | 40.79 | 40.92 | 40.30 | 40.88 | 27,522 | +1.20(+3.02%) |
Mar 04, 2024 | 38.60 | 39.84 | 38.60 | 39.68 | 15,343 | +1.68(+4.42%) |
Mar 01, 2024 | 38.55 | 38.56 | 37.86 | 38.00 | 23,011 | -1.68(-4.23%) |
Feb 29, 2024 | 38.97 | 39.89 | 38.97 | 39.68 | 19,811 | +0.26(+0.66%) |
Feb 28, 2024 | 38.70 | 39.45 | 38.70 | 39.42 | 57,278 | +2.53(+6.86%) |
Feb 27, 2024 | 37.01 | 37.09 | 36.83 | 36.89 | 20,846 | -1.28(-3.35%) |
Feb 26, 2024 | 37.93 | 38.18 | 37.70 | 38.17 | 13,656 | +0.62(+1.65%) |
Feb 23, 2024 | 37.28 | 37.95 | 37.24 | 37.55 | 19,113 | -0.55(-1.44%) |
Feb 22, 2024 | 38.12 | 38.85 | 37.98 | 38.10 | 58,166 | -1.14(-2.91%) |
Feb 21, 2024 | 39.41 | 39.68 | 38.74 | 39.24 | 48,228 | -2.35(-5.65%) |
Feb 20, 2024 | 40.77 | 41.93 | 40.77 | 41.59 | 27,471 | +0.58(+1.41%) |
Feb 16, 2024 | 40.65 | 41.01 | 40.19 | 41.01 | 13,298 | -1.34(-3.16%) |
Feb 15, 2024 | 42.79 | 42.79 | 42.14 | 42.35 | 32,505 | -0.23(-0.54%) |
Feb 14, 2024 | 43.29 | 43.30 | 42.52 | 42.58 | 6,022 | -1.91(-4.29%) |
Feb 13, 2024 | 43.37 | 44.61 | 43.03 | 44.49 | 30,281 | +2.01(+4.74%) |
Feb 12, 2024 | 43.46 | 43.46 | 41.42 | 42.48 | 30,233 | -1.40(-3.18%) |
Feb 09, 2024 | 44.68 | 45.40 | 43.74 | 43.87 | 14,222 | -0.97(-2.15%) |
Feb 08, 2024 | 44.07 | 44.84 | 44.03 | 44.84 | 25,651 | +1.89(+4.40%) |
Feb 07, 2024 | 43.02 | 43.18 | 42.21 | 42.95 | 16,776 | +1.86(+4.53%) |
Feb 06, 2024 | 42.74 | 43.44 | 41.01 | 41.09 | 26,517 | -5.33(-11.48%) |
Feb 05, 2024 | 47.62 | 47.62 | 46.18 | 46.42 | 18,911 | -1.99(-4.11%) |
Feb 02, 2024 | 48.09 | 48.70 | 48.09 | 48.41 | 23,850 | +1.85(+3.97%) |
Feb 01, 2024 | 46.43 | 46.56 | 45.94 | 46.56 | 21,052 | -0.24(-0.51%) |
Jan 31, 2024 | 46.84 | 47.05 | 45.84 | 46.80 | 24,812 | +0.58(+1.26%) |
Jan 30, 2024 | 46.42 | 46.57 | 45.93 | 46.22 | 8,107 | +1.54(+3.44%) |
Jan 29, 2024 | 43.71 | 45.38 | 43.71 | 44.68 | 21,484 | +1.15(+2.64%) |
Jan 26, 2024 | 43.86 | 44.08 | 43.38 | 43.53 | 7,977 | +0.58(+1.35%) |
Jan 25, 2024 | 42.02 | 43.27 | 42.02 | 42.95 | 16,963 | -0.01(-0.02%) |
Jan 24, 2024 | 41.95 | 43.20 | 41.95 | 42.96 | 32,445 | -2.67(-5.85%) |
Jan 23, 2024 | 46.68 | 46.68 | 45.38 | 45.63 | 30,878 | -4.37(-8.73%) |
Jan 22, 2024 | 51.19 | 51.19 | 49.92 | 49.99 | 24,312 | +2.27(+4.77%) |
Jan 19, 2024 | 49.45 | 49.78 | 47.46 | 47.72 | 24,376 | -0.62(-1.28%) |
Jan 18, 2024 | 48.19 | 48.66 | 47.97 | 48.34 | 14,594 | -0.37(-0.76%) |
Jan 17, 2024 | 49.71 | 49.71 | 48.49 | 48.71 | 45,870 | +2.44(+5.27%) |
Jan 16, 2024 | 45.40 | 46.44 | 45.29 | 46.27 | 20,930 | +2.83(+6.51%) |
Jan 12, 2024 | 42.89 | 43.44 | 42.53 | 43.44 | 12,074 | +0.20(+0.46%) |
Jan 11, 2024 | 43.21 | 43.93 | 43.06 | 43.24 | 21,871 | -1.25(-2.80%) |
Jan 10, 2024 | 44.38 | 44.60 | 44.30 | 44.49 | 12,982 | +0.09(+0.20%) |
Jan 09, 2024 | 44.32 | 44.56 | 44.30 | 44.40 | 21,121 | +1.67(+3.91%) |
Jan 08, 2024 | 43.66 | 43.75 | 42.72 | 42.73 | 15,628 | +1.09(+2.61%) |
Jan 05, 2024 | 41.19 | 41.70 | 40.95 | 41.64 | 3,787 | +0.39(+0.96%) |
Jan 04, 2024 | 40.97 | 41.25 | 40.71 | 41.25 | 5,621 | +1.08(+2.69%) |
Jan 03, 2024 | 41.28 | 41.28 | 40.08 | 40.17 | 9,860 | -1.50(-3.60%) |