Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.50 | 41.80 | 41.50 | 41.77 | 29,971 | +0.29(+0.70%) |
Mar 27, 2024 | 41.23 | 41.49 | 41.23 | 41.48 | 64,772 | +0.27(+0.66%) |
Mar 26, 2024 | 41.40 | 41.54 | 41.17 | 41.21 | 46,514 | +0.01(+0.02%) |
Mar 25, 2024 | 41.45 | 41.80 | 41.04 | 41.20 | 72,838 | -0.06(-0.15%) |
Mar 22, 2024 | 41.10 | 41.28 | 40.90 | 41.26 | 168,559 | +0.44(+1.08%) |
Mar 21, 2024 | 40.70 | 40.88 | 40.70 | 40.82 | 17,686 | +0.43(+1.06%) |
Mar 20, 2024 | 40.30 | 40.62 | 40.21 | 40.39 | 26,350 | +0.19(+0.47%) |
Mar 19, 2024 | 39.91 | 40.20 | 39.91 | 40.20 | 18,549 | +0.10(+0.25%) |
Mar 18, 2024 | 40.00 | 40.27 | 40.00 | 40.10 | 21,273 | +0.23(+0.58%) |
Mar 15, 2024 | 40.00 | 40.02 | 39.56 | 39.87 | 56,206 | +0.15(+0.38%) |
Mar 14, 2024 | 39.98 | 40.20 | 39.72 | 39.72 | 36,605 | -0.28(-0.70%) |
Mar 13, 2024 | 39.85 | 40.00 | 39.75 | 40.00 | 22,910 | +0.18(+0.45%) |
Mar 12, 2024 | 39.42 | 39.84 | 39.42 | 39.82 | 28,741 | +0.39(+0.99%) |
Mar 11, 2024 | 39.57 | 39.65 | 39.35 | 39.43 | 13,257 | -0.15(-0.37%) |
Mar 08, 2024 | 39.58 | 39.86 | 39.54 | 39.58 | 25,121 | -0.13(-0.34%) |
Mar 07, 2024 | 39.66 | 39.80 | 39.51 | 39.71 | 20,244 | +0.33(+0.84%) |
Mar 06, 2024 | 39.45 | 39.59 | 39.24 | 39.38 | 33,411 | +0.16(+0.41%) |
Mar 05, 2024 | 39.35 | 39.51 | 39.09 | 39.22 | 33,850 | -0.26(-0.66%) |
Mar 04, 2024 | 39.32 | 39.51 | 39.20 | 39.48 | 43,416 | +0.31(+0.79%) |
Mar 01, 2024 | 38.91 | 39.26 | 38.85 | 39.17 | 55,781 | +0.34(+0.88%) |
Feb 29, 2024 | 38.68 | 38.97 | 38.68 | 38.83 | 21,896 | +0.11(+0.28%) |
Feb 28, 2024 | 38.59 | 38.79 | 38.59 | 38.72 | 20,046 | +0.13(+0.34%) |
Feb 27, 2024 | 38.71 | 38.76 | 38.59 | 38.59 | 10,733 | -0.01(-0.03%) |
Feb 26, 2024 | 38.68 | 38.90 | 38.59 | 38.60 | 30,000 | -0.15(-0.39%) |
Feb 23, 2024 | 39.02 | 39.02 | 38.74 | 38.75 | 15,447 | -0.11(-0.28%) |
Feb 22, 2024 | 38.93 | 38.97 | 38.64 | 38.86 | 9,774 | +0.31(+0.80%) |
Feb 21, 2024 | 38.52 | 38.66 | 38.40 | 38.55 | 15,842 | +0.11(+0.29%) |
Feb 20, 2024 | 38.39 | 38.57 | 38.39 | 38.44 | 22,972 | -0.12(-0.31%) |
Feb 16, 2024 | 38.62 | 38.68 | 38.41 | 38.56 | 26,953 | -0.07(-0.18%) |
Feb 15, 2024 | 38.41 | 38.69 | 38.35 | 38.63 | 31,192 | +0.26(+0.68%) |
Feb 14, 2024 | 38.29 | 38.48 | 38.28 | 38.37 | 30,935 | +0.24(+0.63%) |
Feb 13, 2024 | 38.54 | 38.54 | 38.04 | 38.13 | 32,746 | -0.54(-1.40%) |
Feb 12, 2024 | 38.58 | 38.75 | 38.58 | 38.67 | 39,078 | +0.09(+0.23%) |
Feb 09, 2024 | 38.75 | 38.75 | 38.51 | 38.58 | 53,468 | +0.02(+0.05%) |
Feb 08, 2024 | 38.62 | 38.71 | 38.50 | 38.56 | 21,185 | +0.00(+0.00%) |
Feb 07, 2024 | 38.43 | 38.62 | 38.32 | 38.56 | 66,268 | +0.25(+0.65%) |
Feb 06, 2024 | 38.14 | 38.31 | 38.12 | 38.31 | 25,556 | +0.21(+0.55%) |
Feb 05, 2024 | 38.13 | 38.13 | 37.88 | 38.10 | 33,078 | -0.06(-0.16%) |
Feb 02, 2024 | 37.87 | 38.22 | 37.78 | 38.16 | 34,983 | +0.40(+1.06%) |
Feb 01, 2024 | 37.61 | 37.86 | 37.55 | 37.76 | 59,472 | +0.31(+0.83%) |
Jan 31, 2024 | 37.82 | 37.85 | 37.42 | 37.45 | 98,146 | -0.37(-0.98%) |
Jan 30, 2024 | 38.09 | 38.26 | 37.82 | 37.82 | 80,181 | -0.35(-0.92%) |
Jan 29, 2024 | 37.93 | 38.18 | 37.93 | 38.17 | 61,759 | +0.18(+0.47%) |
Jan 26, 2024 | 37.84 | 37.99 | 37.80 | 37.99 | 30,957 | +0.23(+0.61%) |
Jan 25, 2024 | 37.73 | 37.94 | 37.73 | 37.76 | 28,543 | +0.06(+0.16%) |
Jan 24, 2024 | 37.78 | 37.97 | 37.68 | 37.70 | 56,790 | +0.05(+0.13%) |
Jan 23, 2024 | 37.60 | 37.80 | 37.58 | 37.65 | 59,325 | -0.04(-0.11%) |
Jan 22, 2024 | 37.68 | 37.80 | 37.65 | 37.69 | 22,117 | +0.19(+0.51%) |
Jan 19, 2024 | 37.28 | 37.63 | 37.28 | 37.50 | 27,990 | +0.23(+0.62%) |
Jan 18, 2024 | 37.28 | 37.40 | 37.18 | 37.27 | 57,063 | +0.16(+0.43%) |
Jan 17, 2024 | 37.11 | 37.24 | 36.89 | 37.11 | 49,891 | -0.17(-0.47%) |
Jan 16, 2024 | 37.34 | 37.46 | 37.20 | 37.28 | 48,611 | -0.09(-0.23%) |
Jan 12, 2024 | 37.34 | 37.53 | 37.25 | 37.37 | 48,579 | +0.02(+0.05%) |
Jan 11, 2024 | 37.47 | 37.47 | 37.22 | 37.35 | 30,355 | +0.03(+0.08%) |
Jan 10, 2024 | 37.40 | 37.43 | 37.24 | 37.32 | 26,534 | +0.02(+0.05%) |
Jan 09, 2024 | 37.38 | 37.43 | 37.24 | 37.30 | 39,349 | -0.09(-0.24%) |
Jan 08, 2024 | 37.39 | 37.52 | 37.38 | 37.39 | 183,908 | +0.01(+0.03%) |
Jan 05, 2024 | 37.49 | 37.55 | 37.29 | 37.38 | 51,569 | +0.06(+0.16%) |
Jan 04, 2024 | 37.29 | 37.44 | 37.29 | 37.32 | 10,317 | -0.01(-0.03%) |
Jan 03, 2024 | 37.50 | 37.65 | 37.26 | 37.33 | 57,393 | -0.36(-0.96%) |