Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.89 | 42.08 | 41.87 | 42.05 | 480,763 | -0.09(-0.21%) |
Mar 27, 2024 | 42.10 | 42.15 | 41.98 | 42.14 | 83,036 | +0.11(+0.26%) |
Mar 26, 2024 | 42.06 | 42.18 | 42.00 | 42.03 | 79,672 | +0.21(+0.50%) |
Mar 25, 2024 | 41.75 | 41.91 | 41.71 | 41.82 | 88,279 | -0.47(-1.11%) |
Mar 22, 2024 | 42.32 | 42.36 | 42.23 | 42.29 | 124,960 | -0.07(-0.17%) |
Mar 21, 2024 | 42.22 | 42.37 | 42.16 | 42.36 | 196,718 | +0.39(+0.93%) |
Mar 20, 2024 | 41.91 | 42.01 | 41.78 | 41.97 | 155,223 | +0.39(+0.94%) |
Mar 19, 2024 | 41.35 | 41.67 | 41.30 | 41.58 | 64,843 | +0.58(+1.41%) |
Mar 18, 2024 | 40.84 | 41.00 | 40.77 | 41.00 | 138,006 | +0.70(+1.74%) |
Mar 15, 2024 | 40.11 | 40.34 | 40.11 | 40.30 | 550,483 | +0.51(+1.28%) |
Mar 14, 2024 | 40.00 | 40.02 | 39.66 | 39.79 | 154,512 | -0.05(-0.13%) |
Mar 13, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 89,722 | -0.31(-0.77%) |
Mar 12, 2024 | 39.89 | 40.19 | 39.81 | 40.15 | 199,587 | +0.42(+1.06%) |
Mar 11, 2024 | 39.84 | 39.85 | 39.61 | 39.73 | 369,456 | -0.90(-2.22%) |
Mar 08, 2024 | 40.86 | 40.96 | 40.60 | 40.63 | 198,293 | -0.39(-0.95%) |
Mar 07, 2024 | 40.97 | 41.08 | 40.89 | 41.02 | 99,666 | -0.35(-0.85%) |
Mar 06, 2024 | 41.33 | 41.50 | 41.24 | 41.37 | 121,973 | +0.49(+1.20%) |
Mar 05, 2024 | 41.05 | 41.13 | 40.81 | 40.88 | 70,905 | +0.05(+0.12%) |
Mar 04, 2024 | 40.89 | 40.92 | 40.76 | 40.83 | 88,311 | -0.15(-0.37%) |
Mar 01, 2024 | 40.85 | 40.98 | 40.77 | 40.98 | 164,174 | +0.79(+1.97%) |
Feb 29, 2024 | 40.23 | 40.23 | 39.98 | 40.19 | 77,700 | +0.10(+0.25%) |
Feb 28, 2024 | 40.09 | 40.20 | 40.04 | 40.09 | 36,252 | -0.22(-0.55%) |
Feb 27, 2024 | 40.24 | 40.34 | 40.23 | 40.31 | 64,270 | +0.03(+0.07%) |
Feb 26, 2024 | 40.40 | 40.41 | 40.23 | 40.28 | 88,137 | +0.05(+0.12%) |
Feb 23, 2024 | 40.20 | 40.31 | 40.20 | 40.23 | 68,121 | +0.09(+0.22%) |
Feb 22, 2024 | 40.09 | 40.18 | 40.02 | 40.14 | 350,466 | +0.70(+1.78%) |
Feb 21, 2024 | 39.42 | 39.53 | 39.33 | 39.44 | 391,895 | -0.01(-0.03%) |
Feb 20, 2024 | 39.44 | 39.50 | 39.32 | 39.45 | 62,436 | +0.10(+0.25%) |
Feb 16, 2024 | 39.41 | 39.50 | 39.27 | 39.35 | 314,152 | +0.09(+0.23%) |
Feb 15, 2024 | 39.04 | 39.31 | 39.00 | 39.26 | 263,890 | +0.20(+0.51%) |
Feb 14, 2024 | 38.95 | 39.06 | 38.84 | 39.06 | 271,197 | +0.11(+0.28%) |
Feb 13, 2024 | 39.09 | 39.15 | 38.81 | 38.95 | 216,479 | +0.24(+0.62%) |
Feb 12, 2024 | 38.57 | 38.83 | 38.57 | 38.71 | 58,318 | +0.19(+0.49%) |
Feb 09, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 42,954 | +0.15(+0.39%) |
Feb 08, 2024 | 38.31 | 38.37 | 38.14 | 38.37 | 298,259 | +0.19(+0.50%) |
Feb 07, 2024 | 38.11 | 38.19 | 38.02 | 38.18 | 44,316 | +0.37(+0.98%) |
Feb 06, 2024 | 37.85 | 37.97 | 37.71 | 37.81 | 154,944 | -0.23(-0.60%) |
Feb 05, 2024 | 38.10 | 38.16 | 37.92 | 38.04 | 77,425 | -0.12(-0.31%) |
Feb 02, 2024 | 37.91 | 38.17 | 37.84 | 38.16 | 233,310 | +0.32(+0.85%) |
Feb 01, 2024 | 37.65 | 37.85 | 37.42 | 37.84 | 264,149 | +0.18(+0.48%) |
Jan 31, 2024 | 37.89 | 37.89 | 37.58 | 37.66 | 112,862 | +0.07(+0.19%) |
Jan 30, 2024 | 37.54 | 37.62 | 37.50 | 37.59 | 69,428 | -0.06(-0.17%) |
Jan 29, 2024 | 37.65 | 37.69 | 37.50 | 37.66 | 40,942 | +0.30(+0.82%) |
Jan 26, 2024 | 37.35 | 37.49 | 37.31 | 37.35 | 403,283 | -0.26(-0.69%) |
Jan 25, 2024 | 37.65 | 37.65 | 37.45 | 37.61 | 310,434 | -0.04(-0.11%) |
Jan 24, 2024 | 37.57 | 37.79 | 37.53 | 37.65 | 248,404 | -0.15(-0.40%) |
Jan 23, 2024 | 37.67 | 37.81 | 37.65 | 37.80 | 99,194 | -0.24(-0.63%) |
Jan 22, 2024 | 37.93 | 38.08 | 37.91 | 38.04 | 53,462 | +0.42(+1.12%) |
Jan 19, 2024 | 37.48 | 37.63 | 37.38 | 37.62 | 93,856 | +0.08(+0.21%) |
Jan 18, 2024 | 37.28 | 37.54 | 37.28 | 37.54 | 84,538 | +0.33(+0.89%) |
Jan 17, 2024 | 37.07 | 37.21 | 37.01 | 37.21 | 316,298 | -0.25(-0.67%) |
Jan 16, 2024 | 37.54 | 37.61 | 37.37 | 37.46 | 94,070 | +0.29(+0.78%) |
Jan 12, 2024 | 37.14 | 37.24 | 37.09 | 37.17 | 194,744 | +0.26(+0.70%) |
Jan 11, 2024 | 37.11 | 37.11 | 36.75 | 36.91 | 87,412 | +0.26(+0.71%) |
Jan 10, 2024 | 36.55 | 36.70 | 36.55 | 36.65 | 146,697 | +0.88(+2.46%) |
Jan 09, 2024 | 35.58 | 35.78 | 35.58 | 35.77 | 69,023 | -0.11(-0.31%) |
Jan 08, 2024 | 35.56 | 35.88 | 35.47 | 35.88 | 122,213 | +0.38(+1.07%) |
Jan 05, 2024 | 35.55 | 35.74 | 35.48 | 35.50 | 102,860 | +0.31(+0.88%) |
Jan 04, 2024 | 35.21 | 35.37 | 35.19 | 35.19 | 171,931 | +0.24(+0.69%) |
Jan 03, 2024 | 34.96 | 35.08 | 34.92 | 34.95 | 28,991 | +0.13(+0.37%) |