Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.42 | 39.70 | 38.62 | 38.67 | 1,199,815 | -0.70(-1.78%) |
Mar 27, 2024 | 39.00 | 39.44 | 38.73 | 39.37 | 1,168,777 | +0.66(+1.70%) |
Mar 26, 2024 | 38.46 | 38.80 | 38.42 | 38.71 | 972,024 | +0.47(+1.23%) |
Mar 25, 2024 | 37.92 | 38.58 | 37.92 | 38.24 | 932,874 | +0.16(+0.42%) |
Mar 22, 2024 | 38.25 | 38.36 | 37.98 | 38.08 | 648,058 | -0.16(-0.42%) |
Mar 21, 2024 | 38.43 | 38.97 | 38.03 | 38.24 | 825,976 | +0.14(+0.37%) |
Mar 20, 2024 | 38.15 | 38.16 | 37.35 | 38.10 | 1,034,098 | -0.07(-0.18%) |
Mar 19, 2024 | 37.51 | 38.22 | 37.51 | 38.17 | 833,223 | +0.49(+1.30%) |
Mar 18, 2024 | 38.01 | 38.29 | 37.61 | 37.68 | 1,309,090 | -0.26(-0.69%) |
Mar 15, 2024 | 37.46 | 38.33 | 37.46 | 37.94 | 5,145,683 | +0.19(+0.50%) |
Mar 14, 2024 | 38.08 | 38.08 | 37.53 | 37.75 | 1,194,370 | -0.31(-0.81%) |
Mar 13, 2024 | 38.04 | 38.32 | 37.93 | 38.06 | 899,336 | -0.04(-0.10%) |
Mar 12, 2024 | 38.10 | 38.42 | 37.87 | 38.10 | 806,380 | +0.08(+0.21%) |
Mar 11, 2024 | 37.83 | 38.48 | 37.83 | 38.02 | 899,757 | -0.04(-0.11%) |
Mar 08, 2024 | 38.63 | 38.82 | 37.92 | 38.06 | 893,397 | -0.35(-0.91%) |
Mar 07, 2024 | 38.99 | 39.19 | 38.22 | 38.41 | 1,132,648 | -0.41(-1.06%) |
Mar 06, 2024 | 38.28 | 38.89 | 38.01 | 38.82 | 1,371,884 | +1.11(+2.94%) |
Mar 05, 2024 | 37.70 | 37.90 | 37.23 | 37.71 | 1,168,519 | -0.35(-0.92%) |
Mar 04, 2024 | 38.48 | 38.74 | 37.93 | 38.06 | 1,358,226 | -0.50(-1.30%) |
Mar 01, 2024 | 37.45 | 38.62 | 37.27 | 38.56 | 1,124,166 | +0.94(+2.50%) |
Feb 29, 2024 | 37.11 | 37.75 | 37.11 | 37.62 | 1,862,534 | +0.73(+1.98%) |
Feb 28, 2024 | 37.00 | 37.48 | 36.84 | 36.89 | 1,627,558 | -0.38(-1.02%) |
Feb 27, 2024 | 37.59 | 37.95 | 37.21 | 37.27 | 1,274,756 | -0.33(-0.88%) |
Feb 26, 2024 | 37.81 | 38.43 | 37.59 | 37.60 | 913,000 | -0.21(-0.56%) |
Feb 23, 2024 | 39.00 | 39.00 | 37.73 | 37.81 | 1,165,871 | -0.60(-1.56%) |
Feb 22, 2024 | 38.29 | 38.53 | 37.54 | 38.41 | 1,273,370 | +0.72(+1.91%) |
Feb 21, 2024 | 37.44 | 38.13 | 37.44 | 37.69 | 978,452 | -0.44(-1.15%) |
Feb 20, 2024 | 37.25 | 38.14 | 37.22 | 38.13 | 1,464,718 | +0.74(+1.98%) |
Feb 16, 2024 | 37.80 | 38.30 | 37.35 | 37.39 | 1,535,690 | -0.57(-1.50%) |
Feb 15, 2024 | 38.83 | 38.93 | 37.79 | 37.96 | 2,854,149 | -0.86(-2.22%) |
Feb 14, 2024 | 38.27 | 39.09 | 37.75 | 38.82 | 2,676,473 | +0.60(+1.57%) |
Feb 13, 2024 | 38.99 | 39.12 | 36.72 | 38.22 | 7,188,609 | -10.57(-21.66%) |
Feb 12, 2024 | 49.00 | 49.44 | 48.52 | 48.79 | 1,461,247 | -0.20(-0.41%) |
Feb 09, 2024 | 48.98 | 49.30 | 48.81 | 48.99 | 740,899 | +0.32(+0.66%) |
Feb 08, 2024 | 48.11 | 49.15 | 48.11 | 48.67 | 526,724 | +0.43(+0.89%) |
Feb 07, 2024 | 47.71 | 48.40 | 47.38 | 48.24 | 726,944 | +0.85(+1.79%) |
Feb 06, 2024 | 47.67 | 47.95 | 47.25 | 47.39 | 463,715 | -0.15(-0.32%) |
Feb 05, 2024 | 47.86 | 47.97 | 47.22 | 47.54 | 448,797 | -0.39(-0.81%) |
Feb 02, 2024 | 47.70 | 48.23 | 47.27 | 47.93 | 524,632 | +0.22(+0.46%) |
Feb 01, 2024 | 46.27 | 47.84 | 46.21 | 47.71 | 859,899 | +1.53(+3.31%) |
Jan 31, 2024 | 47.27 | 47.27 | 46.09 | 46.18 | 760,536 | -1.36(-2.86%) |
Jan 30, 2024 | 47.54 | 47.99 | 47.19 | 47.54 | 521,397 | -0.09(-0.19%) |
Jan 29, 2024 | 47.63 | 48.03 | 47.29 | 47.63 | 753,925 | +0.01(+0.02%) |
Jan 26, 2024 | 47.73 | 48.14 | 47.50 | 47.62 | 1,372,403 | -0.14(-0.29%) |
Jan 25, 2024 | 48.32 | 48.45 | 47.40 | 47.76 | 561,561 | -0.09(-0.19%) |
Jan 24, 2024 | 48.19 | 48.34 | 47.59 | 47.85 | 538,660 | +0.09(+0.19%) |
Jan 23, 2024 | 48.85 | 48.97 | 47.72 | 47.76 | 573,033 | -0.93(-1.91%) |
Jan 22, 2024 | 48.51 | 49.29 | 48.36 | 48.69 | 602,195 | +0.69(+1.44%) |
Jan 19, 2024 | 48.24 | 48.24 | 47.69 | 48.00 | 538,557 | +0.03(+0.06%) |
Jan 18, 2024 | 47.57 | 48.16 | 47.05 | 47.97 | 873,107 | +1.02(+2.17%) |
Jan 17, 2024 | 47.05 | 47.23 | 46.65 | 46.95 | 830,055 | -0.57(-1.20%) |
Jan 16, 2024 | 47.43 | 48.24 | 46.92 | 47.52 | 1,053,871 | -0.35(-0.73%) |
Jan 12, 2024 | 45.90 | 48.02 | 45.85 | 47.87 | 1,300,003 | +2.29(+5.02%) |
Jan 11, 2024 | 44.70 | 45.64 | 44.16 | 45.58 | 963,911 | +1.01(+2.27%) |
Jan 10, 2024 | 43.85 | 44.61 | 43.79 | 44.57 | 712,187 | +0.70(+1.60%) |
Jan 09, 2024 | 43.34 | 43.94 | 43.28 | 43.87 | 712,625 | +0.28(+0.64%) |
Jan 08, 2024 | 42.93 | 43.59 | 42.65 | 43.59 | 560,781 | +1.10(+2.59%) |
Jan 05, 2024 | 42.54 | 42.94 | 42.22 | 42.49 | 804,913 | -0.17(-0.40%) |
Jan 04, 2024 | 42.31 | 42.94 | 42.30 | 42.66 | 868,313 | +0.16(+0.38%) |
Jan 03, 2024 | 43.18 | 43.42 | 42.45 | 42.50 | 784,839 | -1.28(-2.92%) |