Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.22 | 40.31 | 40.31 | 40.20 | 544,045 | +0.03(+0.07%) |
Mar 27, 2024 | 39.98 | 40.21 | 38.96 | 40.17 | 670,966 | +0.68(+1.72%) |
Mar 26, 2024 | 40.00 | 40.36 | 38.99 | 39.49 | 382,439 | -0.01(-0.03%) |
Mar 25, 2024 | 40.63 | 41.33 | 39.28 | 39.50 | 302,071 | -1.22(-3.00%) |
Mar 22, 2024 | 40.95 | 41.30 | 39.99 | 40.72 | 323,323 | -0.10(-0.24%) |
Mar 21, 2024 | 41.00 | 41.89 | 40.42 | 40.82 | 644,744 | +0.49(+1.21%) |
Mar 20, 2024 | 39.56 | 40.42 | 38.75 | 40.33 | 695,976 | +0.76(+1.92%) |
Mar 19, 2024 | 39.16 | 40.30 | 38.78 | 39.57 | 1,672,210 | +0.25(+0.64%) |
Mar 18, 2024 | 40.41 | 41.24 | 39.08 | 39.32 | 1,147,197 | -1.26(-3.10%) |
Mar 15, 2024 | 39.13 | 41.50 | 39.13 | 40.58 | 2,007,895 | +1.07(+2.71%) |
Mar 14, 2024 | 41.62 | 42.26 | 39.23 | 39.51 | 889,106 | -2.79(-6.60%) |
Mar 13, 2024 | 41.50 | 43.10 | 41.50 | 42.30 | 742,480 | +0.45(+1.08%) |
Mar 12, 2024 | 42.00 | 43.07 | 41.34 | 41.85 | 670,293 | -0.44(-1.04%) |
Mar 11, 2024 | 43.57 | 44.14 | 42.09 | 42.29 | 516,198 | -1.20(-2.76%) |
Mar 08, 2024 | 43.62 | 44.23 | 42.32 | 43.49 | 381,173 | +0.79(+1.85%) |
Mar 07, 2024 | 42.04 | 43.57 | 41.51 | 42.70 | 533,341 | +0.80(+1.91%) |
Mar 06, 2024 | 42.56 | 43.24 | 41.07 | 41.90 | 534,223 | +0.00(+0.00%) |
Mar 05, 2024 | 41.87 | 42.61 | 41.52 | 41.90 | 389,867 | -0.70(-1.64%) |
Mar 04, 2024 | 44.14 | 44.14 | 41.03 | 42.60 | 528,548 | -0.90(-2.07%) |
Mar 01, 2024 | 43.07 | 44.98 | 42.92 | 43.50 | 713,057 | +0.80(+1.87%) |
Feb 29, 2024 | 44.17 | 44.59 | 42.58 | 42.70 | 664,928 | -0.55(-1.27%) |
Feb 28, 2024 | 42.95 | 44.27 | 42.69 | 43.25 | 496,593 | -0.32(-0.73%) |
Feb 27, 2024 | 44.47 | 45.31 | 43.16 | 43.57 | 806,403 | +0.13(+0.30%) |
Feb 26, 2024 | 41.77 | 44.55 | 41.60 | 43.44 | 828,421 | +1.60(+3.82%) |
Feb 23, 2024 | 40.93 | 42.15 | 40.03 | 41.84 | 700,073 | +1.35(+3.33%) |
Feb 22, 2024 | 39.80 | 42.68 | 38.80 | 40.49 | 858,729 | +1.82(+4.71%) |
Feb 21, 2024 | 37.42 | 39.22 | 37.39 | 38.67 | 524,014 | +0.64(+1.68%) |
Feb 20, 2024 | 38.55 | 39.39 | 37.91 | 38.03 | 442,268 | -0.59(-1.53%) |
Feb 16, 2024 | 36.85 | 38.86 | 36.80 | 38.62 | 542,110 | +1.20(+3.21%) |
Feb 15, 2024 | 36.37 | 38.27 | 36.37 | 37.42 | 997,386 | +0.55(+1.49%) |
Feb 14, 2024 | 35.68 | 37.69 | 34.92 | 36.87 | 602,671 | +1.84(+5.25%) |
Feb 13, 2024 | 34.84 | 35.52 | 34.04 | 35.03 | 883,552 | -1.38(-3.79%) |
Feb 12, 2024 | 37.01 | 37.80 | 35.27 | 36.41 | 727,540 | -0.80(-2.15%) |
Feb 09, 2024 | 34.42 | 37.26 | 34.04 | 37.21 | 741,602 | +3.23(+9.51%) |
Feb 08, 2024 | 33.79 | 34.41 | 33.36 | 33.98 | 578,178 | +0.19(+0.56%) |
Feb 07, 2024 | 34.41 | 34.50 | 33.49 | 33.79 | 468,273 | -0.51(-1.49%) |
Feb 06, 2024 | 33.75 | 34.45 | 32.90 | 34.30 | 328,309 | +0.42(+1.24%) |
Feb 05, 2024 | 32.65 | 34.15 | 31.83 | 33.88 | 1,898,014 | +0.91(+2.76%) |
Feb 02, 2024 | 32.04 | 33.24 | 30.99 | 32.97 | 479,700 | +0.29(+0.89%) |
Feb 01, 2024 | 33.28 | 33.45 | 32.16 | 32.68 | 530,647 | -0.10(-0.31%) |
Jan 31, 2024 | 32.69 | 34.50 | 32.39 | 32.78 | 539,950 | -0.02(-0.06%) |
Jan 30, 2024 | 32.14 | 33.15 | 31.96 | 32.80 | 431,939 | +0.21(+0.64%) |
Jan 29, 2024 | 31.03 | 32.63 | 29.75 | 32.59 | 658,868 | +1.57(+5.06%) |
Jan 26, 2024 | 32.00 | 32.41 | 30.97 | 31.02 | 684,957 | -0.82(-2.58%) |
Jan 25, 2024 | 30.48 | 32.39 | 30.34 | 31.84 | 1,404,572 | +1.80(+5.99%) |
Jan 24, 2024 | 31.51 | 31.76 | 30.02 | 30.04 | 579,472 | -1.23(-3.93%) |
Jan 23, 2024 | 29.89 | 31.42 | 29.37 | 31.27 | 1,005,901 | +1.98(+6.76%) |
Jan 22, 2024 | 27.87 | 29.42 | 27.47 | 29.29 | 562,632 | +1.80(+6.55%) |
Jan 19, 2024 | 27.32 | 27.87 | 26.92 | 27.49 | 704,574 | +0.29(+1.07%) |
Jan 18, 2024 | 28.08 | 28.08 | 26.50 | 27.20 | 821,221 | -0.61(-2.19%) |
Jan 17, 2024 | 27.42 | 28.82 | 26.34 | 27.81 | 1,281,030 | -0.40(-1.42%) |
Jan 16, 2024 | 27.71 | 28.53 | 27.25 | 28.21 | 660,927 | +0.09(+0.32%) |
Jan 12, 2024 | 27.94 | 29.07 | 27.19 | 28.12 | 516,062 | +0.56(+2.03%) |
Jan 11, 2024 | 28.59 | 29.30 | 27.40 | 27.56 | 576,652 | -1.55(-5.32%) |
Jan 10, 2024 | 28.48 | 29.41 | 28.07 | 29.11 | 900,617 | +0.63(+2.21%) |
Jan 09, 2024 | 26.04 | 28.85 | 25.46 | 28.48 | 1,301,937 | +2.06(+7.80%) |
Jan 08, 2024 | 26.97 | 27.20 | 25.02 | 26.42 | 1,260,264 | -0.76(-2.80%) |
Jan 05, 2024 | 29.93 | 29.93 | 26.50 | 27.18 | 3,247,140 | -0.04(-0.15%) |
Jan 04, 2024 | 23.08 | 27.40 | 22.35 | 27.22 | 1,599,026 | +4.32(+18.86%) |
Jan 03, 2024 | 23.50 | 24.39 | 22.84 | 22.90 | 916,640 | -2.45(-9.66%) |