Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.50 | 39.46 | 39.46 | 39.51 | 762,427 | +0.14(+0.36%) |
Mar 27, 2024 | 38.95 | 39.38 | 38.95 | 39.37 | 879,889 | +0.43(+1.10%) |
Mar 26, 2024 | 39.36 | 39.36 | 38.90 | 38.94 | 652,818 | -0.40(-1.02%) |
Mar 25, 2024 | 39.60 | 39.71 | 39.30 | 39.34 | 600,530 | -0.18(-0.46%) |
Mar 22, 2024 | 39.80 | 39.81 | 39.48 | 39.52 | 445,454 | -0.09(-0.23%) |
Mar 21, 2024 | 39.69 | 39.89 | 39.55 | 39.61 | 662,443 | -0.06(-0.15%) |
Mar 20, 2024 | 39.34 | 39.73 | 39.25 | 39.67 | 534,382 | +0.31(+0.79%) |
Mar 19, 2024 | 39.44 | 39.70 | 39.33 | 39.36 | 418,859 | -0.21(-0.53%) |
Mar 18, 2024 | 39.74 | 39.77 | 39.44 | 39.57 | 675,833 | -0.15(-0.38%) |
Mar 15, 2024 | 39.38 | 39.87 | 39.23 | 39.72 | 892,997 | +0.33(+0.84%) |
Mar 14, 2024 | 39.54 | 39.63 | 39.09 | 39.39 | 678,467 | -0.34(-0.86%) |
Mar 13, 2024 | 39.87 | 39.94 | 39.56 | 39.73 | 605,470 | +0.00(+0.00%) |
Mar 12, 2024 | 39.87 | 39.98 | 39.57 | 39.73 | 522,766 | -0.32(-0.80%) |
Mar 11, 2024 | 39.95 | 40.22 | 39.83 | 40.05 | 393,394 | +0.00(+0.00%) |
Mar 08, 2024 | 40.35 | 40.42 | 40.03 | 40.05 | 677,102 | -0.21(-0.52%) |
Mar 07, 2024 | 39.66 | 40.33 | 39.61 | 40.26 | 1,012,671 | +0.82(+2.08%) |
Mar 06, 2024 | 39.36 | 39.61 | 39.27 | 39.44 | 797,699 | +0.42(+1.08%) |
Mar 05, 2024 | 39.23 | 39.40 | 38.81 | 39.02 | 863,602 | +0.02(+0.05%) |
Mar 04, 2024 | 38.48 | 39.06 | 38.33 | 39.00 | 645,201 | +0.44(+1.14%) |
Mar 01, 2024 | 38.50 | 38.69 | 38.25 | 38.56 | 1,479,490 | -0.02(-0.05%) |
Feb 29, 2024 | 38.68 | 38.88 | 38.51 | 38.58 | 1,345,270 | -0.05(-0.13%) |
Feb 28, 2024 | 38.72 | 38.81 | 38.56 | 38.63 | 652,613 | -0.09(-0.23%) |
Feb 27, 2024 | 38.67 | 38.81 | 38.45 | 38.72 | 933,356 | +0.13(+0.34%) |
Feb 26, 2024 | 39.30 | 39.30 | 38.49 | 38.59 | 1,606,926 | -0.77(-1.96%) |
Feb 23, 2024 | 39.95 | 40.03 | 39.22 | 39.36 | 1,171,723 | -0.54(-1.35%) |
Feb 22, 2024 | 39.68 | 39.94 | 39.37 | 39.90 | 1,233,218 | +0.07(+0.18%) |
Feb 21, 2024 | 39.73 | 39.92 | 39.60 | 39.83 | 1,181,004 | +0.18(+0.45%) |
Feb 20, 2024 | 39.28 | 39.84 | 39.24 | 39.65 | 1,770,099 | +0.38(+0.97%) |
Feb 16, 2024 | 39.07 | 39.37 | 38.94 | 39.27 | 961,300 | +0.14(+0.36%) |
Feb 15, 2024 | 38.74 | 39.14 | 38.61 | 39.13 | 8,525,831 | +1.31(+3.46%) |
Feb 14, 2024 | 37.52 | 37.83 | 37.36 | 37.82 | 798,589 | +0.36(+0.96%) |
Feb 13, 2024 | 38.04 | 38.22 | 37.23 | 37.46 | 867,343 | -0.94(-2.46%) |
Feb 12, 2024 | 38.09 | 38.53 | 38.09 | 38.41 | 1,043,375 | +0.38(+1.00%) |
Feb 09, 2024 | 37.91 | 38.28 | 37.42 | 38.03 | 898,261 | +0.12(+0.31%) |
Feb 08, 2024 | 38.12 | 38.22 | 37.76 | 37.91 | 917,869 | -0.38(-0.99%) |
Feb 07, 2024 | 38.79 | 39.00 | 38.14 | 38.29 | 929,409 | -0.32(-0.83%) |
Feb 06, 2024 | 38.34 | 38.65 | 38.21 | 38.61 | 759,637 | +0.21(+0.56%) |
Feb 05, 2024 | 38.62 | 38.62 | 38.07 | 38.40 | 803,802 | -0.55(-1.40%) |
Feb 02, 2024 | 38.95 | 39.07 | 38.26 | 38.94 | 1,429,457 | -0.45(-1.14%) |
Feb 01, 2024 | 39.01 | 39.48 | 38.91 | 39.39 | 755,597 | +0.32(+0.82%) |
Jan 31, 2024 | 39.42 | 39.68 | 38.97 | 39.07 | 659,807 | -0.18(-0.45%) |
Jan 30, 2024 | 39.06 | 39.31 | 38.75 | 39.24 | 994,112 | +0.15(+0.37%) |
Jan 29, 2024 | 38.71 | 39.17 | 38.53 | 39.10 | 573,165 | +0.42(+1.08%) |
Jan 26, 2024 | 38.83 | 38.98 | 38.59 | 38.68 | 435,264 | -0.07(-0.18%) |
Jan 25, 2024 | 38.61 | 38.79 | 38.47 | 38.75 | 697,345 | +0.36(+0.94%) |
Jan 24, 2024 | 39.18 | 39.20 | 38.33 | 38.39 | 905,296 | -0.37(-0.95%) |
Jan 23, 2024 | 39.04 | 39.27 | 38.68 | 38.76 | 884,568 | -0.34(-0.87%) |
Jan 22, 2024 | 39.42 | 39.69 | 39.02 | 39.10 | 967,793 | -0.31(-0.79%) |
Jan 19, 2024 | 38.96 | 39.57 | 38.82 | 39.41 | 986,759 | +0.57(+1.48%) |
Jan 18, 2024 | 39.29 | 39.41 | 38.72 | 38.83 | 740,718 | -0.46(-1.16%) |
Jan 17, 2024 | 39.78 | 39.91 | 39.03 | 39.29 | 1,368,446 | -0.61(-1.54%) |
Jan 16, 2024 | 39.86 | 39.97 | 39.53 | 39.91 | 789,270 | -0.07(-0.17%) |
Jan 12, 2024 | 40.31 | 40.43 | 39.90 | 39.97 | 748,349 | +0.04(+0.10%) |
Jan 11, 2024 | 40.48 | 40.58 | 39.61 | 39.94 | 661,227 | -0.73(-1.80%) |
Jan 10, 2024 | 40.65 | 40.89 | 40.60 | 40.67 | 480,016 | +0.05(+0.12%) |
Jan 09, 2024 | 40.85 | 40.85 | 40.61 | 40.62 | 434,042 | -0.28(-0.69%) |
Jan 08, 2024 | 40.58 | 40.94 | 40.53 | 40.90 | 425,798 | +0.37(+0.91%) |
Jan 05, 2024 | 40.32 | 41.07 | 40.19 | 40.53 | 752,501 | +0.22(+0.56%) |
Jan 04, 2024 | 40.22 | 40.58 | 39.97 | 40.30 | 922,153 | +0.19(+0.49%) |
Jan 03, 2024 | 39.92 | 40.25 | 39.83 | 40.11 | 492,580 | +0.16(+0.39%) |