Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.39 | 39.45 | 39.32 | 39.42 | 11,358 | +0.19(+0.48%) |
Mar 27, 2024 | 39.24 | 39.24 | 39.04 | 39.23 | 43,272 | +0.23(+0.59%) |
Mar 26, 2024 | 39.21 | 39.24 | 39.00 | 39.00 | 17,630 | -0.11(-0.28%) |
Mar 25, 2024 | 39.10 | 39.24 | 39.10 | 39.11 | 15,508 | -0.07(-0.18%) |
Mar 22, 2024 | 39.33 | 39.33 | 39.12 | 39.18 | 15,777 | -0.12(-0.31%) |
Mar 21, 2024 | 39.42 | 39.42 | 39.22 | 39.30 | 19,434 | +0.19(+0.49%) |
Mar 20, 2024 | 38.82 | 39.11 | 38.66 | 39.11 | 12,479 | +0.38(+0.98%) |
Mar 19, 2024 | 38.28 | 38.73 | 38.28 | 38.73 | 24,839 | +0.39(+1.02%) |
Mar 18, 2024 | 38.48 | 38.48 | 38.32 | 38.34 | 24,576 | +0.19(+0.50%) |
Mar 15, 2024 | 38.14 | 38.21 | 38.02 | 38.15 | 6,286 | -0.28(-0.73%) |
Mar 14, 2024 | 38.70 | 38.70 | 38.26 | 38.43 | 12,502 | -0.16(-0.41%) |
Mar 13, 2024 | 38.67 | 38.68 | 38.50 | 38.59 | 14,620 | +0.06(+0.16%) |
Mar 12, 2024 | 38.41 | 38.54 | 38.24 | 38.53 | 15,320 | +0.35(+0.92%) |
Mar 11, 2024 | 38.19 | 38.19 | 37.96 | 38.18 | 14,681 | -0.08(-0.21%) |
Mar 08, 2024 | 38.58 | 38.59 | 38.23 | 38.26 | 11,377 | -0.25(-0.64%) |
Mar 07, 2024 | 38.32 | 38.53 | 38.32 | 38.51 | 14,939 | +0.40(+1.05%) |
Mar 06, 2024 | 38.15 | 38.26 | 38.02 | 38.11 | 16,144 | +0.28(+0.75%) |
Mar 05, 2024 | 38.03 | 38.10 | 37.71 | 37.83 | 15,213 | -0.32(-0.85%) |
Mar 04, 2024 | 38.16 | 38.31 | 38.14 | 38.15 | 26,348 | -0.02(-0.06%) |
Mar 01, 2024 | 37.99 | 38.17 | 37.88 | 38.17 | 9,268 | +0.41(+1.09%) |
Feb 29, 2024 | 37.69 | 37.77 | 37.61 | 37.76 | 13,399 | +0.15(+0.40%) |
Feb 28, 2024 | 37.68 | 37.68 | 37.57 | 37.61 | 11,326 | -0.20(-0.52%) |
Feb 27, 2024 | 37.80 | 37.81 | 37.72 | 37.81 | 15,019 | +0.07(+0.18%) |
Feb 26, 2024 | 37.66 | 37.83 | 37.66 | 37.74 | 19,184 | +0.10(+0.27%) |
Feb 23, 2024 | 37.59 | 37.67 | 37.57 | 37.64 | 8,286 | +0.14(+0.39%) |
Feb 22, 2024 | 37.23 | 37.52 | 37.17 | 37.50 | 13,188 | +0.63(+1.71%) |
Feb 21, 2024 | 36.82 | 36.86 | 36.63 | 36.86 | 12,220 | +0.03(+0.09%) |
Feb 20, 2024 | 36.92 | 36.93 | 36.69 | 36.83 | 14,293 | -0.22(-0.59%) |
Feb 16, 2024 | 37.19 | 37.31 | 37.02 | 37.05 | 22,865 | -0.17(-0.44%) |
Feb 15, 2024 | 36.94 | 37.24 | 36.94 | 37.22 | 20,215 | +0.37(+0.99%) |
Feb 14, 2024 | 36.82 | 36.85 | 36.60 | 36.85 | 9,385 | +0.26(+0.71%) |
Feb 13, 2024 | 36.66 | 36.69 | 36.38 | 36.59 | 17,524 | -0.51(-1.37%) |
Feb 12, 2024 | 37.06 | 37.27 | 37.06 | 37.10 | 14,203 | +0.02(+0.04%) |
Feb 09, 2024 | 36.88 | 37.08 | 36.88 | 37.08 | 19,047 | +0.20(+0.53%) |
Feb 08, 2024 | 36.89 | 36.91 | 36.74 | 36.88 | 13,829 | +0.03(+0.08%) |
Feb 07, 2024 | 36.64 | 36.93 | 36.63 | 36.85 | 15,355 | +0.36(+1.00%) |
Feb 06, 2024 | 36.69 | 36.69 | 36.44 | 36.49 | 6,346 | -0.06(-0.16%) |
Feb 05, 2024 | 36.48 | 36.65 | 36.37 | 36.55 | 9,601 | +0.00(+0.00%) |
Feb 02, 2024 | 36.40 | 36.68 | 36.36 | 36.55 | 21,910 | +0.06(+0.16%) |
Feb 01, 2024 | 36.24 | 36.51 | 36.16 | 36.49 | 10,369 | +0.41(+1.14%) |
Jan 31, 2024 | 36.48 | 36.50 | 36.08 | 36.08 | 15,146 | -0.40(-1.10%) |
Jan 30, 2024 | 36.27 | 36.55 | 36.27 | 36.48 | 6,753 | +0.24(+0.66%) |
Jan 29, 2024 | 36.07 | 36.27 | 36.02 | 36.24 | 12,891 | +0.22(+0.61%) |
Jan 26, 2024 | 35.97 | 36.05 | 35.96 | 36.02 | 19,918 | +0.02(+0.06%) |
Jan 25, 2024 | 35.97 | 36.06 | 35.90 | 36.00 | 19,437 | +0.20(+0.56%) |
Jan 24, 2024 | 35.97 | 35.98 | 35.72 | 35.80 | 20,439 | -0.02(-0.06%) |
Jan 23, 2024 | 35.82 | 35.85 | 35.71 | 35.82 | 12,837 | +0.01(+0.03%) |
Jan 22, 2024 | 35.76 | 35.81 | 35.74 | 35.81 | 8,720 | +0.18(+0.51%) |
Jan 19, 2024 | 35.42 | 35.63 | 35.27 | 35.63 | 7,686 | +0.35(+0.98%) |
Jan 18, 2024 | 35.25 | 35.28 | 35.02 | 35.28 | 7,747 | +0.18(+0.53%) |
Jan 17, 2024 | 35.05 | 35.17 | 34.97 | 35.10 | 8,375 | -0.16(-0.47%) |
Jan 16, 2024 | 35.34 | 35.46 | 35.17 | 35.26 | 18,806 | -0.14(-0.40%) |
Jan 12, 2024 | 35.45 | 35.50 | 35.32 | 35.41 | 18,218 | +0.13(+0.37%) |
Jan 11, 2024 | 35.23 | 35.28 | 35.02 | 35.28 | 6,171 | +0.07(+0.20%) |
Jan 10, 2024 | 35.10 | 35.28 | 35.10 | 35.21 | 15,634 | +0.11(+0.31%) |
Jan 09, 2024 | 35.17 | 35.17 | 34.97 | 35.10 | 8,007 | -0.12(-0.35%) |
Jan 08, 2024 | 34.82 | 35.22 | 34.81 | 35.22 | 9,893 | +0.44(+1.26%) |
Jan 05, 2024 | 34.85 | 34.97 | 34.70 | 34.79 | 23,124 | -0.01(-0.04%) |
Jan 04, 2024 | 34.94 | 35.09 | 34.80 | 34.80 | 12,312 | -0.16(-0.45%) |
Jan 03, 2024 | 35.02 | 35.11 | 34.91 | 34.96 | 39,749 | -0.11(-0.33%) |