Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.93 | 40.06 | 39.74 | 39.78 | 27,371 | +0.18(+0.45%) |
Mar 27, 2024 | 39.52 | 39.69 | 39.32 | 39.60 | 22,839 | +0.38(+0.97%) |
Mar 26, 2024 | 39.22 | 39.57 | 38.99 | 39.22 | 26,397 | +0.00(+0.00%) |
Mar 25, 2024 | 39.43 | 40.00 | 39.20 | 39.22 | 28,865 | -0.29(-0.73%) |
Mar 22, 2024 | 39.50 | 39.60 | 39.07 | 39.51 | 30,470 | +0.16(+0.41%) |
Mar 21, 2024 | 38.83 | 39.61 | 38.77 | 39.35 | 42,142 | +0.53(+1.36%) |
Mar 20, 2024 | 37.36 | 38.86 | 37.24 | 38.82 | 44,218 | +1.50(+4.03%) |
Mar 19, 2024 | 37.08 | 38.18 | 37.01 | 37.32 | 47,093 | +0.15(+0.40%) |
Mar 18, 2024 | 38.29 | 38.43 | 37.17 | 37.17 | 38,089 | -1.27(-3.29%) |
Mar 15, 2024 | 37.46 | 38.59 | 37.46 | 38.43 | 49,033 | +0.84(+2.23%) |
Mar 14, 2024 | 38.38 | 38.48 | 37.60 | 37.60 | 28,285 | -0.97(-2.51%) |
Mar 13, 2024 | 39.15 | 39.15 | 38.47 | 38.56 | 39,894 | -0.40(-1.02%) |
Mar 12, 2024 | 38.56 | 39.18 | 38.56 | 38.96 | 32,751 | -0.06(-0.15%) |
Mar 11, 2024 | 39.12 | 39.28 | 38.56 | 39.02 | 39,194 | +0.09(+0.23%) |
Mar 08, 2024 | 38.68 | 39.26 | 38.68 | 38.93 | 27,071 | +0.29(+0.75%) |
Mar 07, 2024 | 38.75 | 39.20 | 38.40 | 38.64 | 31,459 | +0.19(+0.49%) |
Mar 06, 2024 | 39.00 | 39.19 | 38.44 | 38.45 | 42,928 | -0.18(-0.46%) |
Mar 05, 2024 | 38.03 | 39.20 | 38.03 | 38.63 | 44,954 | +0.52(+1.36%) |
Mar 04, 2024 | 39.54 | 40.49 | 38.10 | 38.11 | 89,184 | -0.34(-0.88%) |
Mar 01, 2024 | 38.07 | 38.53 | 37.90 | 38.45 | 27,214 | +0.29(+0.76%) |
Feb 29, 2024 | 37.86 | 38.37 | 37.86 | 38.16 | 26,222 | +0.36(+0.95%) |
Feb 28, 2024 | 38.48 | 38.62 | 37.70 | 37.81 | 33,491 | -0.81(-2.09%) |
Feb 27, 2024 | 38.95 | 39.04 | 38.47 | 38.61 | 22,981 | -0.33(-0.84%) |
Feb 26, 2024 | 39.28 | 39.53 | 38.93 | 38.94 | 17,353 | -0.56(-1.41%) |
Feb 23, 2024 | 39.76 | 40.18 | 39.40 | 39.50 | 30,480 | -0.07(-0.18%) |
Feb 22, 2024 | 39.26 | 39.69 | 39.26 | 39.57 | 38,339 | +0.45(+1.15%) |
Feb 21, 2024 | 39.30 | 39.59 | 38.73 | 39.12 | 21,484 | -0.08(-0.20%) |
Feb 20, 2024 | 38.66 | 39.50 | 38.66 | 39.20 | 24,722 | +0.25(+0.64%) |
Feb 16, 2024 | 38.71 | 39.25 | 38.66 | 38.95 | 46,955 | -0.11(-0.28%) |
Feb 15, 2024 | 38.57 | 39.19 | 38.56 | 39.06 | 23,033 | +0.49(+1.27%) |
Feb 14, 2024 | 37.90 | 38.74 | 37.40 | 38.57 | 33,100 | +1.04(+2.76%) |
Feb 13, 2024 | 38.29 | 38.29 | 37.39 | 37.54 | 37,771 | -1.17(-3.01%) |
Feb 12, 2024 | 38.64 | 39.07 | 38.64 | 38.70 | 21,550 | -0.24(-0.61%) |
Feb 09, 2024 | 38.42 | 39.13 | 37.95 | 38.94 | 24,084 | +0.31(+0.80%) |
Feb 08, 2024 | 38.39 | 38.65 | 37.80 | 38.63 | 34,518 | +0.36(+0.94%) |
Feb 07, 2024 | 38.06 | 38.45 | 37.64 | 38.27 | 31,740 | +0.16(+0.42%) |
Feb 06, 2024 | 37.95 | 38.51 | 37.95 | 38.12 | 34,268 | -0.16(-0.41%) |
Feb 05, 2024 | 38.07 | 38.46 | 37.71 | 38.27 | 33,776 | -0.23(-0.59%) |
Feb 02, 2024 | 38.09 | 39.04 | 37.84 | 38.50 | 36,696 | +0.28(+0.73%) |
Feb 01, 2024 | 36.95 | 38.60 | 36.95 | 38.22 | 63,383 | +1.12(+3.02%) |
Jan 31, 2024 | 38.07 | 38.35 | 37.00 | 37.10 | 41,827 | -0.92(-2.43%) |
Jan 30, 2024 | 38.04 | 38.53 | 37.72 | 38.03 | 70,082 | -0.26(-0.67%) |
Jan 29, 2024 | 37.61 | 38.29 | 37.61 | 38.28 | 37,859 | -0.28(-0.72%) |
Jan 26, 2024 | 39.68 | 39.68 | 38.43 | 38.56 | 45,401 | -1.03(-2.61%) |
Jan 25, 2024 | 38.57 | 39.59 | 38.14 | 39.59 | 57,433 | +1.00(+2.60%) |
Jan 24, 2024 | 39.28 | 39.28 | 38.45 | 38.59 | 22,994 | -0.37(-0.94%) |
Jan 23, 2024 | 38.54 | 39.18 | 38.08 | 38.96 | 45,684 | +0.26(+0.67%) |
Jan 22, 2024 | 38.88 | 39.21 | 38.46 | 38.70 | 19,123 | +0.05(+0.13%) |
Jan 19, 2024 | 38.29 | 38.75 | 38.07 | 38.65 | 27,326 | +0.22(+0.57%) |
Jan 18, 2024 | 38.72 | 38.90 | 37.95 | 38.43 | 17,371 | -0.12(-0.31%) |
Jan 17, 2024 | 37.84 | 38.55 | 37.84 | 38.55 | 56,150 | +0.57(+1.49%) |
Jan 16, 2024 | 38.78 | 38.93 | 37.63 | 37.99 | 37,314 | -0.99(-2.55%) |
Jan 12, 2024 | 39.40 | 39.60 | 38.28 | 38.98 | 28,253 | -0.14(-0.36%) |
Jan 11, 2024 | 39.12 | 39.34 | 38.76 | 39.12 | 19,766 | -0.02(-0.05%) |
Jan 10, 2024 | 38.84 | 39.15 | 38.69 | 39.14 | 26,018 | +0.04(+0.10%) |
Jan 09, 2024 | 40.06 | 40.08 | 39.10 | 39.10 | 45,678 | -1.17(-2.91%) |
Jan 08, 2024 | 40.33 | 40.34 | 39.73 | 40.27 | 65,969 | -0.21(-0.51%) |
Jan 05, 2024 | 40.46 | 40.95 | 40.46 | 40.48 | 24,147 | -0.13(-0.32%) |
Jan 04, 2024 | 40.45 | 41.17 | 40.45 | 40.61 | 58,282 | +0.25(+0.61%) |
Jan 03, 2024 | 40.64 | 40.85 | 40.21 | 40.36 | 57,736 | -0.65(-1.57%) |