Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.52 | 38.48 | 38.48 | 38.53 | 781,900 | +0.14(+0.36%) |
Mar 27, 2024 | 37.98 | 38.40 | 37.98 | 38.39 | 902,362 | +0.42(+1.10%) |
Mar 26, 2024 | 38.38 | 38.38 | 37.93 | 37.97 | 669,491 | -0.39(-1.02%) |
Mar 25, 2024 | 38.61 | 38.72 | 38.33 | 38.36 | 615,868 | -0.18(-0.46%) |
Mar 22, 2024 | 38.81 | 38.82 | 38.50 | 38.54 | 456,831 | -0.09(-0.23%) |
Mar 21, 2024 | 38.70 | 38.90 | 38.56 | 38.62 | 679,362 | -0.06(-0.15%) |
Mar 20, 2024 | 38.36 | 38.74 | 38.27 | 38.68 | 548,030 | +0.30(+0.79%) |
Mar 19, 2024 | 38.46 | 38.71 | 38.35 | 38.38 | 429,557 | -0.20(-0.53%) |
Mar 18, 2024 | 38.75 | 38.78 | 38.46 | 38.58 | 693,094 | -0.15(-0.38%) |
Mar 15, 2024 | 38.40 | 38.88 | 38.25 | 38.73 | 915,805 | +0.32(+0.84%) |
Mar 14, 2024 | 38.56 | 38.64 | 38.11 | 38.41 | 695,795 | -0.33(-0.86%) |
Mar 13, 2024 | 38.88 | 38.95 | 38.57 | 38.74 | 620,934 | +0.00(+0.00%) |
Mar 12, 2024 | 38.88 | 38.98 | 38.58 | 38.74 | 536,118 | -0.31(-0.80%) |
Mar 11, 2024 | 38.95 | 39.22 | 38.84 | 39.05 | 403,441 | +0.00(+0.00%) |
Mar 08, 2024 | 39.35 | 39.41 | 39.03 | 39.05 | 694,395 | -0.20(-0.52%) |
Mar 07, 2024 | 38.67 | 39.33 | 38.62 | 39.26 | 1,038,535 | +0.80(+2.08%) |
Mar 06, 2024 | 38.38 | 38.62 | 38.29 | 38.46 | 818,073 | +0.41(+1.08%) |
Mar 05, 2024 | 38.25 | 38.41 | 37.85 | 38.05 | 885,659 | +0.02(+0.05%) |
Mar 04, 2024 | 37.52 | 38.09 | 37.38 | 38.03 | 661,680 | +0.43(+1.14%) |
Mar 01, 2024 | 37.54 | 37.72 | 37.30 | 37.60 | 1,517,277 | -0.02(-0.05%) |
Feb 29, 2024 | 37.72 | 37.91 | 37.55 | 37.62 | 1,379,629 | -0.05(-0.13%) |
Feb 28, 2024 | 37.76 | 37.84 | 37.60 | 37.67 | 669,281 | -0.09(-0.23%) |
Feb 27, 2024 | 37.71 | 37.85 | 37.49 | 37.76 | 957,194 | +0.13(+0.34%) |
Feb 26, 2024 | 38.32 | 38.32 | 37.53 | 37.63 | 1,647,968 | -0.75(-1.96%) |
Feb 23, 2024 | 38.95 | 39.03 | 38.24 | 38.38 | 1,201,650 | -0.53(-1.35%) |
Feb 22, 2024 | 38.69 | 38.94 | 38.39 | 38.91 | 1,264,715 | +0.07(+0.18%) |
Feb 21, 2024 | 38.74 | 38.93 | 38.61 | 38.84 | 1,211,168 | +0.18(+0.45%) |
Feb 20, 2024 | 38.30 | 38.85 | 38.26 | 38.66 | 1,815,309 | +0.37(+0.97%) |
Feb 16, 2024 | 38.10 | 38.38 | 37.97 | 38.29 | 985,852 | +0.14(+0.36%) |
Feb 15, 2024 | 37.78 | 38.17 | 37.65 | 38.16 | 8,743,590 | +1.28(+3.46%) |
Feb 14, 2024 | 36.59 | 36.89 | 36.43 | 36.88 | 818,986 | +0.35(+0.96%) |
Feb 13, 2024 | 37.09 | 37.27 | 36.31 | 36.53 | 889,496 | -0.92(-2.46%) |
Feb 12, 2024 | 37.14 | 37.57 | 37.14 | 37.45 | 1,070,024 | +0.37(+1.00%) |
Feb 09, 2024 | 36.97 | 37.33 | 36.49 | 37.08 | 921,204 | +0.11(+0.31%) |
Feb 08, 2024 | 37.17 | 37.27 | 36.82 | 36.97 | 941,312 | -0.37(-0.99%) |
Feb 07, 2024 | 37.82 | 38.03 | 37.19 | 37.34 | 953,147 | -0.31(-0.83%) |
Feb 06, 2024 | 37.38 | 37.69 | 37.26 | 37.65 | 779,039 | +0.21(+0.56%) |
Feb 05, 2024 | 37.66 | 37.66 | 37.12 | 37.44 | 824,332 | -0.53(-1.40%) |
Feb 02, 2024 | 37.98 | 38.10 | 37.31 | 37.97 | 1,465,967 | -0.44(-1.14%) |
Feb 01, 2024 | 38.04 | 38.50 | 37.94 | 38.41 | 774,895 | +0.31(+0.82%) |
Jan 31, 2024 | 38.44 | 38.69 | 38.00 | 38.10 | 676,659 | -0.17(-0.45%) |
Jan 30, 2024 | 38.09 | 38.33 | 37.79 | 38.27 | 1,019,503 | +0.14(+0.37%) |
Jan 29, 2024 | 37.74 | 38.19 | 37.57 | 38.12 | 587,805 | +0.41(+1.08%) |
Jan 26, 2024 | 37.87 | 38.01 | 37.63 | 37.72 | 446,381 | -0.07(-0.18%) |
Jan 25, 2024 | 37.65 | 37.82 | 37.52 | 37.78 | 715,156 | +0.35(+0.94%) |
Jan 24, 2024 | 38.20 | 38.22 | 37.37 | 37.43 | 928,418 | -0.36(-0.95%) |
Jan 23, 2024 | 38.07 | 38.29 | 37.72 | 37.79 | 907,161 | -0.33(-0.87%) |
Jan 22, 2024 | 38.44 | 38.70 | 38.04 | 38.12 | 992,512 | -0.30(-0.79%) |
Jan 19, 2024 | 37.99 | 38.59 | 37.85 | 38.43 | 1,011,962 | +0.56(+1.48%) |
Jan 18, 2024 | 38.31 | 38.43 | 37.76 | 37.87 | 759,637 | -0.45(-1.16%) |
Jan 17, 2024 | 38.79 | 38.92 | 38.06 | 38.31 | 1,403,398 | -0.60(-1.54%) |
Jan 16, 2024 | 38.86 | 38.98 | 38.54 | 38.91 | 809,429 | -0.07(-0.17%) |
Jan 12, 2024 | 39.31 | 39.42 | 38.90 | 38.98 | 767,463 | +0.04(+0.10%) |
Jan 11, 2024 | 39.47 | 39.57 | 38.63 | 38.94 | 678,115 | -0.71(-1.80%) |
Jan 10, 2024 | 39.63 | 39.87 | 39.59 | 39.65 | 492,276 | +0.05(+0.12%) |
Jan 09, 2024 | 39.83 | 39.83 | 39.60 | 39.60 | 445,128 | -0.28(-0.69%) |
Jan 08, 2024 | 39.57 | 39.92 | 39.52 | 39.88 | 436,673 | +0.36(+0.91%) |
Jan 05, 2024 | 39.32 | 40.05 | 39.19 | 39.52 | 771,720 | +0.22(+0.56%) |
Jan 04, 2024 | 39.22 | 39.57 | 38.98 | 39.30 | 945,706 | +0.19(+0.49%) |
Jan 03, 2024 | 38.92 | 39.24 | 38.84 | 39.11 | 505,161 | +0.15(+0.39%) |