Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.55 | 39.76 | 39.55 | 39.75 | 22,749 | +0.34(+0.86%) |
Mar 27, 2024 | 38.62 | 39.41 | 38.62 | 39.41 | 20,504 | +0.93(+2.42%) |
Mar 26, 2024 | 38.77 | 38.77 | 38.48 | 38.48 | 10,983 | -0.23(-0.59%) |
Mar 25, 2024 | 38.99 | 39.06 | 38.69 | 38.71 | 23,316 | -0.28(-0.72%) |
Mar 22, 2024 | 39.15 | 39.19 | 38.94 | 38.99 | 19,865 | -0.18(-0.46%) |
Mar 21, 2024 | 39.11 | 39.36 | 39.01 | 39.17 | 25,504 | +0.24(+0.61%) |
Mar 20, 2024 | 38.32 | 38.98 | 38.21 | 38.93 | 39,004 | +0.55(+1.44%) |
Mar 19, 2024 | 38.21 | 38.41 | 38.17 | 38.38 | 19,931 | +0.12(+0.31%) |
Mar 18, 2024 | 38.41 | 38.54 | 38.26 | 38.26 | 23,955 | -0.16(-0.41%) |
Mar 15, 2024 | 38.67 | 38.67 | 38.27 | 38.42 | 46,228 | -0.25(-0.65%) |
Mar 14, 2024 | 39.34 | 39.34 | 38.34 | 38.67 | 16,574 | -0.71(-1.79%) |
Mar 13, 2024 | 39.52 | 39.65 | 39.36 | 39.37 | 27,102 | -0.20(-0.50%) |
Mar 12, 2024 | 39.64 | 39.64 | 39.21 | 39.57 | 33,794 | -0.05(-0.12%) |
Mar 11, 2024 | 39.59 | 39.73 | 39.52 | 39.62 | 9,161 | -0.00(-0.00%) |
Mar 08, 2024 | 39.29 | 39.71 | 39.29 | 39.62 | 22,965 | +0.63(+1.62%) |
Mar 07, 2024 | 38.99 | 39.09 | 38.83 | 38.99 | 21,030 | +0.15(+0.39%) |
Mar 06, 2024 | 38.89 | 38.91 | 38.65 | 38.84 | 25,116 | +0.39(+1.01%) |
Mar 05, 2024 | 38.79 | 38.84 | 38.23 | 38.45 | 75,790 | -0.35(-0.89%) |
Mar 04, 2024 | 38.63 | 38.86 | 38.18 | 38.80 | 31,097 | +0.08(+0.20%) |
Mar 01, 2024 | 38.24 | 38.72 | 37.95 | 38.72 | 20,234 | +0.33(+0.85%) |
Feb 29, 2024 | 38.40 | 38.65 | 38.32 | 38.39 | 12,278 | +0.18(+0.46%) |
Feb 28, 2024 | 37.88 | 38.39 | 37.77 | 38.21 | 13,578 | -0.04(-0.10%) |
Feb 27, 2024 | 38.39 | 38.47 | 38.20 | 38.25 | 16,888 | -0.13(-0.33%) |
Feb 26, 2024 | 38.66 | 38.70 | 38.26 | 38.38 | 21,336 | -0.35(-0.90%) |
Feb 23, 2024 | 38.97 | 38.97 | 38.72 | 38.73 | 31,358 | -0.25(-0.64%) |
Feb 22, 2024 | 39.14 | 39.14 | 38.88 | 38.98 | 9,961 | -0.03(-0.08%) |
Feb 21, 2024 | 39.15 | 39.30 | 38.87 | 39.00 | 11,393 | +0.03(+0.08%) |
Feb 20, 2024 | 38.81 | 39.05 | 38.81 | 38.98 | 44,045 | -0.08(-0.19%) |
Feb 16, 2024 | 38.99 | 39.23 | 38.86 | 39.05 | 8,736 | -0.17(-0.44%) |
Feb 15, 2024 | 38.76 | 39.26 | 38.76 | 39.22 | 21,053 | +0.72(+1.88%) |
Feb 14, 2024 | 38.54 | 38.72 | 38.29 | 38.50 | 26,480 | +0.26(+0.67%) |
Feb 13, 2024 | 38.23 | 38.25 | 37.60 | 38.24 | 36,680 | -0.71(-1.83%) |
Feb 12, 2024 | 39.06 | 39.16 | 38.95 | 38.96 | 41,575 | -0.09(-0.23%) |
Feb 09, 2024 | 39.17 | 39.19 | 38.79 | 39.04 | 19,825 | -0.20(-0.51%) |
Feb 08, 2024 | 38.75 | 39.33 | 38.75 | 39.24 | 20,145 | +0.59(+1.54%) |
Feb 07, 2024 | 38.89 | 39.00 | 38.65 | 38.65 | 16,151 | -0.24(-0.61%) |
Feb 06, 2024 | 38.37 | 38.93 | 38.37 | 38.89 | 13,207 | +0.56(+1.47%) |
Feb 05, 2024 | 38.78 | 38.78 | 38.23 | 38.32 | 25,228 | -0.76(-1.95%) |
Feb 02, 2024 | 39.37 | 39.37 | 38.51 | 39.08 | 18,065 | -0.48(-1.20%) |
Feb 01, 2024 | 39.02 | 39.60 | 38.75 | 39.56 | 19,685 | +0.58(+1.49%) |
Jan 31, 2024 | 39.26 | 39.65 | 38.88 | 38.98 | 66,011 | -0.17(-0.44%) |
Jan 30, 2024 | 39.51 | 39.51 | 39.13 | 39.15 | 14,517 | -0.42(-1.07%) |
Jan 29, 2024 | 39.35 | 39.65 | 39.30 | 39.58 | 19,621 | +0.18(+0.45%) |
Jan 26, 2024 | 39.50 | 39.61 | 39.28 | 39.40 | 17,434 | +0.08(+0.20%) |
Jan 25, 2024 | 39.42 | 39.60 | 39.20 | 39.32 | 28,600 | +0.20(+0.51%) |
Jan 24, 2024 | 39.92 | 40.06 | 39.06 | 39.12 | 16,035 | -0.44(-1.12%) |
Jan 23, 2024 | 39.84 | 39.90 | 39.35 | 39.57 | 24,289 | -0.29(-0.72%) |
Jan 22, 2024 | 39.57 | 40.07 | 39.57 | 39.85 | 68,901 | +0.34(+0.87%) |
Jan 19, 2024 | 39.02 | 39.63 | 38.95 | 39.51 | 26,491 | +0.42(+1.06%) |
Jan 18, 2024 | 39.38 | 39.38 | 38.75 | 39.09 | 23,170 | -0.27(-0.68%) |
Jan 17, 2024 | 39.48 | 39.62 | 38.98 | 39.36 | 21,152 | -0.68(-1.71%) |
Jan 16, 2024 | 40.16 | 40.16 | 39.84 | 40.05 | 25,257 | -0.55(-1.34%) |
Jan 12, 2024 | 40.43 | 40.62 | 40.20 | 40.59 | 60,263 | +0.40(+0.99%) |
Jan 11, 2024 | 40.76 | 40.76 | 40.04 | 40.19 | 92,571 | -0.56(-1.38%) |
Jan 10, 2024 | 40.78 | 40.96 | 40.67 | 40.76 | 23,140 | +0.03(+0.06%) |
Jan 09, 2024 | 40.76 | 40.85 | 40.64 | 40.73 | 23,640 | -0.28(-0.68%) |
Jan 08, 2024 | 40.42 | 41.10 | 40.38 | 41.01 | 17,542 | +0.56(+1.37%) |
Jan 05, 2024 | 40.29 | 40.81 | 40.27 | 40.45 | 25,338 | -0.09(-0.22%) |
Jan 04, 2024 | 40.57 | 40.70 | 40.37 | 40.54 | 22,688 | -0.14(-0.34%) |
Jan 03, 2024 | 41.37 | 41.37 | 40.63 | 40.68 | 58,330 | -1.01(-2.42%) |