Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.85 | 40.15 | 40.15 | 40.28 | 737,599 | +0.42(+1.05%) |
Mar 27, 2024 | 38.39 | 39.89 | 38.38 | 39.86 | 477,297 | +1.76(+4.62%) |
Mar 26, 2024 | 38.75 | 38.76 | 37.87 | 38.10 | 442,283 | -0.28(-0.73%) |
Mar 25, 2024 | 38.40 | 38.80 | 38.06 | 38.38 | 351,660 | +0.21(+0.55%) |
Mar 22, 2024 | 39.00 | 39.00 | 37.99 | 38.17 | 505,608 | -0.77(-1.98%) |
Mar 21, 2024 | 38.59 | 39.51 | 38.59 | 38.94 | 531,302 | +0.67(+1.75%) |
Mar 20, 2024 | 37.31 | 39.19 | 37.07 | 38.27 | 1,442,467 | +0.78(+2.08%) |
Mar 19, 2024 | 37.21 | 37.74 | 37.19 | 37.49 | 600,405 | +0.10(+0.27%) |
Mar 18, 2024 | 37.78 | 37.91 | 37.28 | 37.39 | 629,092 | -0.51(-1.35%) |
Mar 15, 2024 | 37.60 | 38.41 | 37.53 | 37.90 | 1,684,717 | +0.20(+0.53%) |
Mar 14, 2024 | 39.19 | 39.29 | 37.34 | 37.70 | 654,055 | -1.81(-4.58%) |
Mar 13, 2024 | 40.25 | 40.82 | 39.16 | 39.51 | 615,215 | -0.79(-1.96%) |
Mar 12, 2024 | 40.34 | 40.60 | 39.73 | 40.30 | 693,710 | -0.29(-0.71%) |
Mar 11, 2024 | 40.30 | 40.71 | 40.16 | 40.59 | 704,924 | +0.12(+0.30%) |
Mar 08, 2024 | 40.76 | 40.87 | 40.11 | 40.47 | 751,687 | +0.40(+1.00%) |
Mar 07, 2024 | 40.37 | 40.63 | 39.85 | 40.07 | 458,196 | +0.36(+0.91%) |
Mar 06, 2024 | 39.35 | 40.66 | 38.78 | 39.71 | 668,348 | +0.26(+0.66%) |
Mar 05, 2024 | 37.35 | 39.60 | 37.35 | 39.45 | 514,736 | +1.81(+4.81%) |
Mar 04, 2024 | 37.88 | 38.20 | 37.40 | 37.64 | 446,811 | +0.12(+0.32%) |
Mar 01, 2024 | 37.09 | 37.56 | 35.88 | 37.52 | 648,072 | +0.10(+0.27%) |
Feb 29, 2024 | 36.89 | 37.71 | 36.58 | 37.42 | 749,211 | +1.42(+3.94%) |
Feb 28, 2024 | 35.65 | 36.17 | 35.60 | 36.00 | 701,749 | -0.11(-0.30%) |
Feb 27, 2024 | 36.48 | 36.74 | 35.88 | 36.11 | 494,795 | -0.01(-0.03%) |
Feb 26, 2024 | 36.08 | 36.48 | 35.67 | 36.12 | 641,849 | -0.32(-0.88%) |
Feb 23, 2024 | 36.60 | 36.93 | 36.09 | 36.44 | 611,376 | -0.23(-0.63%) |
Feb 22, 2024 | 36.54 | 36.82 | 36.17 | 36.67 | 681,037 | -0.07(-0.19%) |
Feb 21, 2024 | 37.30 | 37.39 | 36.55 | 36.74 | 573,821 | -0.70(-1.87%) |
Feb 20, 2024 | 37.22 | 37.80 | 37.08 | 37.44 | 349,017 | -0.19(-0.50%) |
Feb 16, 2024 | 37.98 | 37.99 | 37.30 | 37.63 | 705,055 | -0.87(-2.26%) |
Feb 15, 2024 | 36.16 | 38.81 | 36.16 | 38.50 | 887,682 | +2.66(+7.42%) |
Feb 14, 2024 | 35.90 | 36.37 | 34.99 | 35.84 | 1,079,138 | +0.54(+1.53%) |
Feb 13, 2024 | 35.88 | 36.21 | 34.74 | 35.30 | 1,242,276 | -2.08(-5.56%) |
Feb 12, 2024 | 36.76 | 37.84 | 36.76 | 37.38 | 1,059,645 | +0.66(+1.80%) |
Feb 09, 2024 | 36.83 | 36.99 | 36.03 | 36.72 | 969,370 | -0.02(-0.05%) |
Feb 08, 2024 | 36.81 | 37.60 | 36.49 | 36.74 | 842,805 | -0.16(-0.43%) |
Feb 07, 2024 | 37.11 | 37.34 | 36.12 | 36.90 | 684,394 | -0.02(-0.05%) |
Feb 06, 2024 | 36.75 | 37.30 | 36.46 | 36.92 | 726,487 | +0.05(+0.14%) |
Feb 05, 2024 | 36.97 | 37.22 | 35.86 | 36.87 | 915,959 | -0.61(-1.63%) |
Feb 02, 2024 | 37.24 | 37.83 | 36.83 | 37.48 | 1,056,157 | -0.78(-2.04%) |
Feb 01, 2024 | 38.74 | 39.11 | 36.63 | 38.26 | 2,115,549 | -0.40(-1.03%) |
Jan 31, 2024 | 40.14 | 40.37 | 38.55 | 38.66 | 1,214,271 | -2.40(-5.85%) |
Jan 30, 2024 | 40.99 | 41.47 | 40.92 | 41.06 | 1,547,827 | +0.07(+0.17%) |
Jan 29, 2024 | 41.65 | 42.60 | 40.41 | 40.99 | 1,424,663 | -0.93(-2.22%) |
Jan 26, 2024 | 40.58 | 42.75 | 39.65 | 41.92 | 1,595,301 | +3.23(+8.35%) |
Jan 25, 2024 | 41.07 | 41.13 | 38.55 | 38.69 | 1,497,089 | -1.84(-4.54%) |
Jan 24, 2024 | 41.94 | 42.25 | 40.36 | 40.53 | 1,027,220 | -0.94(-2.27%) |
Jan 23, 2024 | 42.00 | 42.13 | 40.43 | 41.47 | 1,236,759 | -0.24(-0.58%) |
Jan 22, 2024 | 41.41 | 41.95 | 40.83 | 41.71 | 864,062 | +0.68(+1.66%) |
Jan 19, 2024 | 39.82 | 41.04 | 39.15 | 41.03 | 586,994 | +1.43(+3.61%) |
Jan 18, 2024 | 39.53 | 40.05 | 39.35 | 39.60 | 556,295 | +0.25(+0.64%) |
Jan 17, 2024 | 38.36 | 39.57 | 38.14 | 39.35 | 518,389 | +0.01(+0.03%) |
Jan 16, 2024 | 39.35 | 39.93 | 39.16 | 39.34 | 538,517 | -0.55(-1.38%) |
Jan 12, 2024 | 40.80 | 41.05 | 39.52 | 39.89 | 418,443 | -0.43(-1.07%) |
Jan 11, 2024 | 40.16 | 40.38 | 39.27 | 40.32 | 667,528 | -0.28(-0.69%) |
Jan 10, 2024 | 39.62 | 40.63 | 39.44 | 40.60 | 567,437 | +0.68(+1.70%) |
Jan 09, 2024 | 39.91 | 40.20 | 39.53 | 39.92 | 428,869 | -0.68(-1.67%) |
Jan 08, 2024 | 40.22 | 40.64 | 39.84 | 40.60 | 410,620 | +0.34(+0.84%) |
Jan 05, 2024 | 39.71 | 40.99 | 39.71 | 40.26 | 426,968 | +0.07(+0.17%) |
Jan 04, 2024 | 39.92 | 40.59 | 39.92 | 40.19 | 556,396 | +0.41(+1.03%) |
Jan 03, 2024 | 41.34 | 41.34 | 39.73 | 39.78 | 954,968 | -2.11(-5.04%) |