Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.40 | 41.68 | 41.15 | 41.62 | 774,184 | +0.22(+0.53%) |
Mar 27, 2024 | 41.50 | 41.50 | 40.65 | 41.40 | 840,036 | +0.34(+0.82%) |
Mar 26, 2024 | 41.46 | 41.87 | 41.01 | 41.06 | 1,265,727 | -0.07(-0.17%) |
Mar 25, 2024 | 41.88 | 42.09 | 41.13 | 41.13 | 1,056,155 | -0.81(-1.94%) |
Mar 22, 2024 | 42.32 | 42.41 | 41.76 | 41.94 | 856,812 | -0.30(-0.70%) |
Mar 21, 2024 | 41.79 | 42.59 | 41.56 | 42.24 | 1,338,917 | +0.88(+2.13%) |
Mar 20, 2024 | 40.09 | 41.49 | 40.09 | 41.36 | 952,382 | +1.20(+2.98%) |
Mar 19, 2024 | 39.81 | 40.40 | 39.74 | 40.16 | 968,845 | +0.00(+0.00%) |
Mar 18, 2024 | 40.58 | 40.71 | 40.04 | 40.16 | 1,191,245 | -0.37(-0.90%) |
Mar 15, 2024 | 40.54 | 40.97 | 40.13 | 40.53 | 1,156,960 | -0.26(-0.63%) |
Mar 14, 2024 | 41.54 | 41.54 | 40.54 | 40.78 | 1,001,250 | -0.82(-1.98%) |
Mar 13, 2024 | 41.94 | 41.94 | 41.59 | 41.61 | 658,564 | -0.18(-0.43%) |
Mar 12, 2024 | 41.56 | 42.21 | 41.30 | 41.78 | 805,600 | +0.30(+0.72%) |
Mar 11, 2024 | 41.50 | 41.60 | 40.87 | 41.49 | 578,217 | -0.17(-0.40%) |
Mar 08, 2024 | 42.38 | 42.45 | 41.54 | 41.66 | 888,264 | -0.45(-1.06%) |
Mar 07, 2024 | 42.23 | 42.41 | 41.89 | 42.10 | 820,552 | +0.32(+0.76%) |
Mar 06, 2024 | 41.65 | 42.28 | 41.55 | 41.78 | 870,753 | +0.60(+1.47%) |
Mar 05, 2024 | 41.10 | 41.45 | 40.87 | 41.18 | 623,149 | +0.06(+0.14%) |
Mar 04, 2024 | 40.97 | 41.61 | 40.97 | 41.12 | 1,589,277 | -0.06(-0.14%) |
Mar 01, 2024 | 40.45 | 41.45 | 40.45 | 41.18 | 1,302,844 | +0.82(+2.04%) |
Feb 29, 2024 | 40.44 | 40.53 | 39.78 | 40.36 | 860,330 | +0.35(+0.87%) |
Feb 28, 2024 | 39.98 | 40.36 | 39.66 | 40.01 | 867,548 | +0.34(+0.86%) |
Feb 27, 2024 | 39.78 | 39.94 | 39.36 | 39.67 | 767,775 | -0.11(-0.27%) |
Feb 26, 2024 | 39.90 | 40.23 | 39.72 | 39.78 | 567,473 | -0.11(-0.27%) |
Feb 23, 2024 | 40.54 | 40.72 | 39.88 | 39.88 | 606,554 | -0.47(-1.18%) |
Feb 22, 2024 | 39.65 | 40.64 | 39.65 | 40.36 | 896,900 | +1.06(+2.69%) |
Feb 21, 2024 | 39.24 | 39.44 | 38.81 | 39.30 | 504,866 | -0.20(-0.52%) |
Feb 20, 2024 | 39.22 | 39.63 | 39.18 | 39.51 | 725,209 | -0.05(-0.12%) |
Feb 16, 2024 | 39.71 | 39.94 | 39.19 | 39.56 | 892,282 | -0.33(-0.83%) |
Feb 15, 2024 | 39.10 | 39.93 | 39.06 | 39.88 | 760,911 | +0.94(+2.41%) |
Feb 14, 2024 | 38.51 | 39.02 | 38.39 | 38.95 | 1,097,830 | +1.00(+2.63%) |
Feb 13, 2024 | 38.36 | 38.36 | 37.50 | 37.95 | 1,293,774 | -1.39(-3.52%) |
Feb 12, 2024 | 39.35 | 39.82 | 39.15 | 39.33 | 1,290,656 | +0.22(+0.57%) |
Feb 09, 2024 | 38.68 | 39.15 | 38.17 | 39.11 | 1,451,222 | +0.38(+0.98%) |
Feb 08, 2024 | 38.67 | 39.03 | 37.81 | 38.73 | 2,447,473 | +0.18(+0.48%) |
Feb 07, 2024 | 38.92 | 39.11 | 37.12 | 38.55 | 2,528,673 | +0.09(+0.23%) |
Feb 06, 2024 | 38.56 | 38.81 | 38.32 | 38.46 | 1,454,730 | +0.00(+0.00%) |
Feb 05, 2024 | 38.69 | 38.77 | 38.01 | 38.46 | 2,553,601 | -0.55(-1.42%) |
Feb 02, 2024 | 38.65 | 39.12 | 38.33 | 39.01 | 829,685 | -0.02(-0.05%) |
Feb 01, 2024 | 38.78 | 39.32 | 37.92 | 39.03 | 1,455,278 | +0.10(+0.25%) |
Jan 31, 2024 | 39.76 | 39.93 | 38.87 | 38.94 | 1,091,604 | -0.82(-2.07%) |
Jan 30, 2024 | 39.83 | 39.88 | 39.45 | 39.76 | 694,217 | -0.01(-0.02%) |
Jan 29, 2024 | 39.24 | 39.79 | 39.08 | 39.77 | 862,963 | +0.47(+1.18%) |
Jan 26, 2024 | 39.10 | 39.53 | 38.87 | 39.30 | 1,947,459 | +0.30(+0.77%) |
Jan 25, 2024 | 38.56 | 39.15 | 38.34 | 39.00 | 862,344 | +0.68(+1.77%) |
Jan 24, 2024 | 38.38 | 38.64 | 38.22 | 38.33 | 1,395,949 | +0.32(+0.84%) |
Jan 23, 2024 | 37.72 | 38.12 | 37.72 | 38.01 | 767,859 | +0.31(+0.82%) |
Jan 22, 2024 | 38.11 | 38.25 | 37.54 | 37.70 | 926,379 | -0.13(-0.33%) |
Jan 19, 2024 | 37.10 | 37.88 | 36.93 | 37.82 | 1,100,110 | +0.76(+2.04%) |
Jan 18, 2024 | 36.96 | 37.24 | 36.47 | 37.07 | 1,339,434 | +0.41(+1.11%) |
Jan 17, 2024 | 36.62 | 36.76 | 36.03 | 36.66 | 1,490,669 | -0.69(-1.84%) |
Jan 16, 2024 | 37.12 | 37.54 | 36.95 | 37.35 | 1,005,771 | -0.33(-0.87%) |
Jan 12, 2024 | 37.75 | 38.02 | 37.19 | 37.68 | 1,262,435 | +0.27(+0.73%) |
Jan 11, 2024 | 37.91 | 38.05 | 36.76 | 37.40 | 1,347,021 | -0.66(-1.73%) |
Jan 10, 2024 | 37.56 | 38.20 | 37.56 | 38.06 | 877,683 | +0.55(+1.47%) |
Jan 09, 2024 | 37.51 | 37.62 | 37.28 | 37.51 | 865,183 | -0.12(-0.31%) |
Jan 08, 2024 | 37.13 | 37.63 | 37.13 | 37.63 | 935,994 | +0.49(+1.33%) |
Jan 05, 2024 | 36.96 | 37.69 | 36.96 | 37.13 | 1,281,765 | -0.14(-0.36%) |
Jan 04, 2024 | 36.72 | 37.47 | 36.72 | 37.27 | 1,450,090 | +0.48(+1.32%) |
Jan 03, 2024 | 36.95 | 37.11 | 36.60 | 36.78 | 1,085,781 | -0.83(-2.21%) |