Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.13 | 41.77 | 40.96 | 41.61 | 160,746 | +0.43(+1.04%) |
Mar 27, 2024 | 41.30 | 41.96 | 40.98 | 41.18 | 104,016 | +0.11(+0.27%) |
Mar 26, 2024 | 41.43 | 41.62 | 40.81 | 41.07 | 142,900 | +0.26(+0.63%) |
Mar 25, 2024 | 41.04 | 41.62 | 40.59 | 40.81 | 178,296 | -0.28(-0.68%) |
Mar 22, 2024 | 41.71 | 42.11 | 40.98 | 41.09 | 169,873 | -0.49(-1.17%) |
Mar 21, 2024 | 42.41 | 42.91 | 41.50 | 41.58 | 217,303 | -0.47(-1.11%) |
Mar 20, 2024 | 41.79 | 42.89 | 41.51 | 42.04 | 235,686 | +0.11(+0.26%) |
Mar 19, 2024 | 42.32 | 43.18 | 41.72 | 41.94 | 273,332 | -0.65(-1.52%) |
Mar 18, 2024 | 42.80 | 43.52 | 42.46 | 42.58 | 225,468 | -0.13(-0.30%) |
Mar 15, 2024 | 42.30 | 43.54 | 42.21 | 42.71 | 162,734 | +0.12(+0.28%) |
Mar 14, 2024 | 42.57 | 42.93 | 42.28 | 42.59 | 170,895 | -0.22(-0.51%) |
Mar 13, 2024 | 42.06 | 43.64 | 41.89 | 42.81 | 223,501 | +0.73(+1.75%) |
Mar 12, 2024 | 41.94 | 42.20 | 41.40 | 42.07 | 154,781 | -0.02(-0.05%) |
Mar 11, 2024 | 41.94 | 42.32 | 41.71 | 42.09 | 85,783 | -0.07(-0.16%) |
Mar 08, 2024 | 42.63 | 43.14 | 41.86 | 42.16 | 138,124 | -0.64(-1.49%) |
Mar 07, 2024 | 42.41 | 43.42 | 42.41 | 42.80 | 330,350 | +0.37(+0.87%) |
Mar 06, 2024 | 41.72 | 42.79 | 41.53 | 42.43 | 357,522 | +0.90(+2.18%) |
Mar 05, 2024 | 41.85 | 42.72 | 41.53 | 41.53 | 256,321 | -0.66(-1.55%) |
Mar 04, 2024 | 41.64 | 43.04 | 41.64 | 42.18 | 541,613 | +0.36(+0.85%) |
Mar 01, 2024 | 40.51 | 42.04 | 39.90 | 41.83 | 264,782 | +1.62(+4.02%) |
Feb 29, 2024 | 39.36 | 40.46 | 39.19 | 40.21 | 123,431 | +0.82(+2.08%) |
Feb 28, 2024 | 39.45 | 40.14 | 39.39 | 39.39 | 84,206 | -0.41(-1.04%) |
Feb 27, 2024 | 39.23 | 40.15 | 39.21 | 39.81 | 92,330 | +0.65(+1.66%) |
Feb 26, 2024 | 38.47 | 39.90 | 38.46 | 39.16 | 95,250 | +0.46(+1.20%) |
Feb 23, 2024 | 39.43 | 39.43 | 38.59 | 38.69 | 141,559 | -0.51(-1.31%) |
Feb 22, 2024 | 39.66 | 39.74 | 39.05 | 39.21 | 177,697 | -0.04(-0.10%) |
Feb 21, 2024 | 40.04 | 40.04 | 39.20 | 39.25 | 153,586 | -0.79(-1.97%) |
Feb 20, 2024 | 41.54 | 41.63 | 39.96 | 40.03 | 167,459 | -1.86(-4.45%) |
Feb 16, 2024 | 41.39 | 42.39 | 40.53 | 41.90 | 198,093 | +0.69(+1.67%) |
Feb 15, 2024 | 40.33 | 41.50 | 39.44 | 41.21 | 211,699 | +0.44(+1.09%) |
Feb 14, 2024 | 41.65 | 41.65 | 39.64 | 40.76 | 330,435 | -0.53(-1.29%) |
Feb 13, 2024 | 41.37 | 41.82 | 40.97 | 41.30 | 333,932 | -0.78(-1.85%) |
Feb 12, 2024 | 41.08 | 42.18 | 41.08 | 42.08 | 211,340 | +0.70(+1.69%) |
Feb 09, 2024 | 40.91 | 41.52 | 40.82 | 41.38 | 157,927 | +0.41(+1.01%) |
Feb 08, 2024 | 41.32 | 41.32 | 40.54 | 40.96 | 181,394 | -0.03(-0.07%) |
Feb 07, 2024 | 40.52 | 41.02 | 40.32 | 40.99 | 306,503 | +0.48(+1.19%) |
Feb 06, 2024 | 39.82 | 40.90 | 39.81 | 40.51 | 178,699 | +0.71(+1.78%) |
Feb 05, 2024 | 40.32 | 40.43 | 39.80 | 39.80 | 223,256 | -0.57(-1.42%) |
Feb 02, 2024 | 40.31 | 40.43 | 39.79 | 40.37 | 237,923 | +0.11(+0.27%) |
Feb 01, 2024 | 40.06 | 40.69 | 39.44 | 40.26 | 304,908 | +0.06(+0.15%) |
Jan 31, 2024 | 40.01 | 40.99 | 39.90 | 40.20 | 494,509 | -0.18(-0.44%) |
Jan 30, 2024 | 39.44 | 40.85 | 38.92 | 40.38 | 396,399 | +0.92(+2.32%) |
Jan 29, 2024 | 39.41 | 39.62 | 39.10 | 39.46 | 347,971 | +0.16(+0.40%) |
Jan 26, 2024 | 39.03 | 39.47 | 38.74 | 39.30 | 418,969 | +0.49(+1.27%) |
Jan 25, 2024 | 38.75 | 39.20 | 38.41 | 38.81 | 237,760 | +0.12(+0.31%) |
Jan 24, 2024 | 38.81 | 39.14 | 38.59 | 38.69 | 298,571 | +0.11(+0.28%) |
Jan 23, 2024 | 39.11 | 39.15 | 38.30 | 38.58 | 188,556 | -0.21(-0.53%) |
Jan 22, 2024 | 38.89 | 39.28 | 38.52 | 38.79 | 393,939 | -0.16(-0.41%) |
Jan 19, 2024 | 38.68 | 39.17 | 37.97 | 38.95 | 293,217 | +0.29(+0.74%) |
Jan 18, 2024 | 38.46 | 38.94 | 38.26 | 38.66 | 106,006 | +0.36(+0.95%) |
Jan 17, 2024 | 38.52 | 38.72 | 38.06 | 38.30 | 213,701 | -0.45(-1.17%) |
Jan 16, 2024 | 38.57 | 39.12 | 38.29 | 38.75 | 230,358 | +0.20(+0.51%) |
Jan 12, 2024 | 38.66 | 38.93 | 37.99 | 38.55 | 189,166 | -0.09(-0.23%) |
Jan 11, 2024 | 37.62 | 38.73 | 37.27 | 38.64 | 242,735 | +0.97(+2.56%) |
Jan 10, 2024 | 37.09 | 37.94 | 37.09 | 37.68 | 135,056 | +0.37(+1.00%) |
Jan 09, 2024 | 38.02 | 38.02 | 37.07 | 37.30 | 266,827 | -0.78(-2.05%) |
Jan 08, 2024 | 36.91 | 38.46 | 36.58 | 38.08 | 277,583 | +1.23(+3.34%) |
Jan 05, 2024 | 36.81 | 37.00 | 36.34 | 36.85 | 185,984 | +0.10(+0.27%) |
Jan 04, 2024 | 37.77 | 38.41 | 36.64 | 36.75 | 185,578 | -0.96(-2.54%) |
Jan 03, 2024 | 38.84 | 38.88 | 37.59 | 37.71 | 164,323 | -1.24(-3.19%) |