Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.51 | 40.51 | 40.37 | 40.37 | 953 | +0.19(+0.46%) |
Mar 27, 2024 | 40.12 | 40.18 | 40.12 | 40.18 | 358 | -0.02(-0.04%) |
Mar 26, 2024 | 40.30 | 40.37 | 39.95 | 40.20 | 4,346 | +0.10(+0.25%) |
Mar 25, 2024 | 40.39 | 40.39 | 40.10 | 40.10 | 900 | -0.29(-0.73%) |
Mar 22, 2024 | 40.25 | 40.39 | 40.06 | 40.39 | 2,330 | -0.04(-0.09%) |
Mar 21, 2024 | 40.97 | 41.01 | 40.43 | 40.43 | 1,336 | -0.32(-0.80%) |
Mar 20, 2024 | 40.33 | 40.75 | 40.33 | 40.75 | 417 | +0.67(+1.68%) |
Mar 19, 2024 | 39.79 | 40.24 | 39.79 | 40.08 | 1,878 | -0.09(-0.23%) |
Mar 18, 2024 | 40.42 | 40.56 | 40.17 | 40.17 | 1,601 | -0.02(-0.04%) |
Mar 15, 2024 | 40.31 | 40.48 | 40.19 | 40.19 | 4,733 | -0.35(-0.86%) |
Mar 14, 2024 | 40.67 | 40.67 | 40.54 | 40.54 | 518 | -0.26(-0.65%) |
Mar 13, 2024 | 40.95 | 41.02 | 40.80 | 40.80 | 6,809 | +0.77(+1.92%) |
Mar 12, 2024 | 39.85 | 40.17 | 39.85 | 40.03 | 814 | +0.41(+1.04%) |
Mar 11, 2024 | 39.30 | 39.93 | 39.30 | 39.62 | 9,327 | +0.01(+0.02%) |
Mar 08, 2024 | 39.45 | 40.00 | 38.30 | 39.61 | 8,514 | +0.20(+0.51%) |
Mar 07, 2024 | 39.66 | 39.66 | 39.35 | 39.41 | 1,624 | -0.16(-0.41%) |
Mar 06, 2024 | 39.85 | 39.92 | 39.57 | 39.57 | 652 | +0.28(+0.70%) |
Mar 05, 2024 | 39.24 | 39.30 | 39.17 | 39.30 | 1,555 | -0.32(-0.82%) |
Mar 04, 2024 | 39.78 | 40.00 | 39.62 | 39.62 | 19,008 | -0.13(-0.32%) |
Mar 01, 2024 | 39.12 | 39.78 | 39.12 | 39.75 | 1,106 | +0.49(+1.25%) |
Feb 29, 2024 | 39.38 | 39.41 | 38.97 | 39.26 | 5,458 | +0.26(+0.66%) |
Feb 28, 2024 | 39.20 | 39.20 | 38.67 | 39.00 | 4,818 | +0.31(+0.81%) |
Feb 27, 2024 | 38.23 | 38.69 | 38.11 | 38.69 | 2,043 | +0.73(+1.91%) |
Feb 26, 2024 | 37.14 | 38.03 | 37.14 | 37.96 | 13,033 | +0.18(+0.46%) |
Feb 23, 2024 | 38.17 | 38.17 | 37.34 | 37.79 | 5,861 | +0.38(+1.00%) |
Feb 22, 2024 | 37.32 | 37.51 | 37.32 | 37.41 | 17,401 | +0.51(+1.39%) |
Feb 21, 2024 | 37.35 | 37.35 | 36.77 | 36.90 | 1,069 | -0.17(-0.45%) |
Feb 20, 2024 | 37.16 | 37.16 | 36.67 | 37.06 | 5,135 | -0.48(-1.28%) |
Feb 16, 2024 | 37.42 | 37.64 | 37.33 | 37.54 | 1,686 | -0.19(-0.49%) |
Feb 15, 2024 | 37.81 | 37.81 | 37.40 | 37.73 | 2,458 | +0.16(+0.42%) |
Feb 14, 2024 | 37.23 | 37.57 | 37.08 | 37.57 | 5,024 | +0.81(+2.21%) |
Feb 13, 2024 | 36.54 | 37.01 | 36.54 | 36.76 | 12,805 | -1.01(-2.67%) |
Feb 12, 2024 | 37.75 | 37.88 | 37.75 | 37.77 | 12,356 | +0.34(+0.91%) |
Feb 09, 2024 | 36.89 | 37.43 | 36.85 | 37.43 | 10,009 | +0.78(+2.13%) |
Feb 08, 2024 | 36.38 | 36.68 | 36.25 | 36.65 | 2,853 | +0.09(+0.24%) |
Feb 07, 2024 | 36.25 | 36.56 | 36.25 | 36.56 | 14,950 | -0.02(-0.06%) |
Feb 06, 2024 | 36.33 | 36.59 | 36.28 | 36.59 | 12,857 | +0.47(+1.29%) |
Feb 05, 2024 | 35.96 | 36.12 | 35.79 | 36.12 | 5,246 | -0.16(-0.44%) |
Feb 02, 2024 | 35.67 | 36.32 | 35.67 | 36.28 | 55,612 | +0.83(+2.34%) |
Feb 01, 2024 | 35.77 | 35.77 | 35.38 | 35.45 | 11,221 | +0.23(+0.65%) |
Jan 31, 2024 | 35.43 | 35.53 | 35.22 | 35.22 | 11,139 | -0.36(-1.02%) |
Jan 30, 2024 | 36.05 | 36.12 | 35.54 | 35.58 | 3,428 | -0.77(-2.12%) |
Jan 29, 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 215 | -0.31(-0.84%) |
Jan 26, 2024 | 36.66 | 36.74 | 36.48 | 36.66 | 2,639 | +0.10(+0.28%) |
Jan 25, 2024 | 36.72 | 36.72 | 36.53 | 36.56 | 10,547 | -0.17(-0.48%) |
Jan 24, 2024 | 36.71 | 36.92 | 36.71 | 36.73 | 20,549 | +0.19(+0.51%) |
Jan 23, 2024 | 36.61 | 36.72 | 36.46 | 36.54 | 7,292 | +0.23(+0.63%) |
Jan 22, 2024 | 36.27 | 36.57 | 36.16 | 36.31 | 5,222 | +0.03(+0.09%) |
Jan 19, 2024 | 35.84 | 36.28 | 35.84 | 36.28 | 28,936 | +0.52(+1.46%) |
Jan 18, 2024 | 35.73 | 35.78 | 35.71 | 35.76 | 36,191 | +0.10(+0.28%) |
Jan 17, 2024 | 35.23 | 35.66 | 35.21 | 35.66 | 3,315 | -0.11(-0.30%) |
Jan 16, 2024 | 36.09 | 36.09 | 35.71 | 35.77 | 3,060 | -0.84(-2.29%) |
Jan 12, 2024 | 37.21 | 37.21 | 36.61 | 36.61 | 494 | -0.41(-1.10%) |
Jan 11, 2024 | 37.16 | 37.16 | 36.69 | 37.01 | 9,276 | +0.09(+0.25%) |
Jan 10, 2024 | 36.57 | 36.92 | 36.57 | 36.92 | 1,821 | -0.03(-0.07%) |
Jan 09, 2024 | 36.66 | 37.04 | 36.64 | 36.95 | 1,092 | +0.09(+0.24%) |
Jan 08, 2024 | 36.50 | 36.86 | 36.43 | 36.86 | 3,151 | +0.35(+0.97%) |
Jan 05, 2024 | 36.52 | 36.70 | 36.51 | 36.51 | 1,186 | -0.10(-0.28%) |
Jan 04, 2024 | 36.59 | 36.88 | 36.59 | 36.61 | 2,400 | -0.53(-1.43%) |
Jan 03, 2024 | 36.89 | 37.21 | 36.87 | 37.14 | 1,480 | -0.12(-0.32%) |