Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.98 | 41.43 | 39.50 | 41.43 | 1,213 | -0.67(-1.59%) |
Mar 27, 2024 | 40.60 | 42.10 | 40.60 | 42.10 | 458 | +2.39(+6.02%) |
Mar 26, 2024 | 39.00 | 43.31 | 38.13 | 39.71 | 6,147 | +0.20(+0.52%) |
Mar 25, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 90 | -0.03(-0.09%) |
Mar 22, 2024 | 38.50 | 39.54 | 38.50 | 39.54 | 623 | -0.97(-2.38%) |
Mar 21, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 98 | +0.29(+0.72%) |
Mar 20, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 2 | +0.00(+0.00%) |
Mar 19, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 2 | +0.16(+0.39%) |
Mar 18, 2024 | 41.09 | 41.33 | 40.06 | 40.06 | 442 | -0.04(-0.10%) |
Mar 15, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | -0.96(-2.34%) |
Mar 14, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 140 | -0.47(-1.14%) |
Mar 13, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 10 | +0.46(+1.12%) |
Mar 12, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 53 | -0.22(-0.54%) |
Mar 11, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 364 | +1.29(+3.24%) |
Mar 08, 2024 | 38.10 | 41.87 | 38.10 | 40.01 | 745 | +1.41(+3.64%) |
Mar 07, 2024 | 38.66 | 39.62 | 37.25 | 38.60 | 1,589 | -4.35(-10.13%) |
Mar 06, 2024 | 40.46 | 42.95 | 39.40 | 42.95 | 4,761 | +1.95(+4.75%) |
Mar 05, 2024 | 39.36 | 41.00 | 39.36 | 41.00 | 477 | -0.04(-0.09%) |
Mar 04, 2024 | 40.01 | 42.35 | 40.01 | 41.04 | 3,590 | +0.25(+0.61%) |
Mar 01, 2024 | 40.78 | 40.79 | 39.22 | 40.79 | 1,194 | +0.05(+0.13%) |
Feb 29, 2024 | 42.34 | 42.34 | 40.74 | 40.74 | 258 | -0.29(-0.70%) |
Feb 28, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 284 | +0.35(+0.86%) |
Feb 27, 2024 | 41.99 | 41.99 | 40.67 | 40.67 | 1,130 | -0.05(-0.14%) |
Feb 26, 2024 | 40.05 | 40.73 | 40.05 | 40.73 | 1,400 | +0.33(+0.82%) |
Feb 23, 2024 | 37.05 | 40.40 | 37.05 | 40.40 | 4,495 | +1.05(+2.67%) |
Feb 22, 2024 | 38.90 | 39.50 | 38.90 | 39.35 | 8,854 | +0.71(+1.84%) |
Feb 21, 2024 | 38.70 | 38.90 | 38.10 | 38.64 | 7,291 | +0.14(+0.36%) |
Feb 20, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 89 | -0.49(-1.26%) |
Feb 16, 2024 | 38.48 | 39.00 | 38.48 | 38.99 | 1,809 | +0.62(+1.62%) |
Feb 15, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 0 | +0.00(+0.00%) |
Feb 14, 2024 | 37.69 | 38.37 | 37.69 | 38.37 | 159 | +0.38(+0.99%) |
Feb 13, 2024 | 38.01 | 38.01 | 36.02 | 37.99 | 1,967 | -0.21(-0.56%) |
Feb 12, 2024 | 37.85 | 38.39 | 37.85 | 38.20 | 327 | +0.11(+0.29%) |
Feb 09, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 100 | -0.15(-0.39%) |
Feb 08, 2024 | 38.36 | 38.36 | 38.24 | 38.24 | 205 | +0.03(+0.09%) |
Feb 07, 2024 | 38.99 | 38.99 | 38.21 | 38.21 | 162 | +0.01(+0.03%) |
Feb 06, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 179 | +0.00(+0.00%) |
Feb 05, 2024 | 38.24 | 38.50 | 37.40 | 38.20 | 1,615 | +0.00(+0.00%) |
Feb 02, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | -0.45(-1.17%) |
Feb 01, 2024 | 38.37 | 38.65 | 38.37 | 38.65 | 448 | +0.43(+1.13%) |
Jan 31, 2024 | 38.30 | 39.05 | 37.77 | 38.22 | 3,803 | -0.50(-1.29%) |
Jan 30, 2024 | 38.15 | 39.01 | 38.15 | 38.72 | 4,425 | +0.23(+0.59%) |
Jan 29, 2024 | 37.98 | 39.01 | 36.51 | 38.49 | 9,964 | -0.39(-1.00%) |
Jan 26, 2024 | 38.50 | 38.88 | 38.18 | 38.88 | 5,193 | -0.18(-0.46%) |
Jan 25, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 1,046 | +0.33(+0.84%) |
Jan 24, 2024 | 38.30 | 39.30 | 37.55 | 38.74 | 2,844 | +0.17(+0.45%) |
Jan 23, 2024 | 38.30 | 38.57 | 38.30 | 38.57 | 144 | -0.05(-0.13%) |
Jan 22, 2024 | 38.80 | 38.80 | 37.48 | 38.62 | 2,017 | +0.16(+0.40%) |
Jan 19, 2024 | 38.00 | 38.80 | 37.44 | 38.46 | 2,454 | +0.28(+0.73%) |
Jan 18, 2024 | 38.70 | 38.70 | 38.18 | 38.18 | 343 | -0.15(-0.38%) |
Jan 17, 2024 | 37.61 | 38.33 | 37.61 | 38.33 | 471 | +0.17(+0.43%) |
Jan 16, 2024 | 38.09 | 38.40 | 38.09 | 38.16 | 1,035 | +0.07(+0.18%) |
Jan 12, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 161 | +0.08(+0.20%) |
Jan 11, 2024 | 38.40 | 38.40 | 38.02 | 38.02 | 1,979 | +0.06(+0.17%) |
Jan 10, 2024 | 37.70 | 37.95 | 37.70 | 37.95 | 1,759 | +0.02(+0.04%) |
Jan 09, 2024 | 37.60 | 37.94 | 37.60 | 37.94 | 323 | +0.31(+0.82%) |
Jan 08, 2024 | 37.80 | 37.80 | 37.00 | 37.62 | 6,490 | +0.16(+0.42%) |
Jan 05, 2024 | 37.60 | 38.00 | 37.10 | 37.47 | 6,352 | +0.48(+1.30%) |
Jan 04, 2024 | 37.10 | 37.65 | 36.99 | 36.99 | 766 | -0.01(-0.03%) |
Jan 03, 2024 | 36.90 | 37.96 | 36.90 | 37.00 | 2,329 | -0.16(-0.44%) |