Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.38 | 43.18 | 40.38 | 42.66 | 30,569 | +1.88(+4.61%) |
Mar 27, 2024 | 40.18 | 41.26 | 40.18 | 40.78 | 11,096 | +0.75(+1.88%) |
Mar 26, 2024 | 40.08 | 40.31 | 39.85 | 40.03 | 5,616 | +0.11(+0.27%) |
Mar 25, 2024 | 40.26 | 40.48 | 39.92 | 39.92 | 12,329 | -0.05(-0.12%) |
Mar 22, 2024 | 41.14 | 41.14 | 39.73 | 39.97 | 13,511 | -1.79(-4.29%) |
Mar 21, 2024 | 41.13 | 42.34 | 41.13 | 41.76 | 12,165 | +0.57(+1.39%) |
Mar 20, 2024 | 39.30 | 41.53 | 39.17 | 41.19 | 9,810 | +1.99(+5.07%) |
Mar 19, 2024 | 39.51 | 39.82 | 38.83 | 39.20 | 18,251 | -0.20(-0.50%) |
Mar 18, 2024 | 41.01 | 41.01 | 39.39 | 39.39 | 11,871 | -1.81(-4.39%) |
Mar 15, 2024 | 38.57 | 42.63 | 38.57 | 41.21 | 62,929 | +2.30(+5.90%) |
Mar 14, 2024 | 40.07 | 40.07 | 37.69 | 38.91 | 10,653 | -1.06(-2.65%) |
Mar 13, 2024 | 40.40 | 40.87 | 39.86 | 39.97 | 7,171 | -0.06(-0.15%) |
Mar 12, 2024 | 40.97 | 40.97 | 39.84 | 40.03 | 9,410 | -0.75(-1.84%) |
Mar 11, 2024 | 40.86 | 41.56 | 40.78 | 40.78 | 7,009 | -0.01(-0.02%) |
Mar 08, 2024 | 40.90 | 40.90 | 40.18 | 40.79 | 7,092 | +0.53(+1.33%) |
Mar 07, 2024 | 39.72 | 40.82 | 39.72 | 40.26 | 5,836 | +0.38(+0.94%) |
Mar 06, 2024 | 39.43 | 39.88 | 39.43 | 39.88 | 7,073 | +0.19(+0.47%) |
Mar 05, 2024 | 39.49 | 39.73 | 39.49 | 39.69 | 5,890 | +0.54(+1.38%) |
Mar 04, 2024 | 38.78 | 39.43 | 38.71 | 39.15 | 11,047 | +0.30(+0.78%) |
Mar 01, 2024 | 39.29 | 39.34 | 38.49 | 38.85 | 6,249 | -1.08(-2.70%) |
Feb 29, 2024 | 38.63 | 39.93 | 38.48 | 39.93 | 11,235 | +1.51(+3.94%) |
Feb 28, 2024 | 39.34 | 39.68 | 38.19 | 38.41 | 52,687 | -1.36(-3.41%) |
Feb 27, 2024 | 40.03 | 40.07 | 39.77 | 39.77 | 6,041 | +0.24(+0.62%) |
Feb 26, 2024 | 39.84 | 40.51 | 39.33 | 39.53 | 7,576 | -0.07(-0.17%) |
Feb 23, 2024 | 40.04 | 40.07 | 39.59 | 39.59 | 5,318 | -0.06(-0.15%) |
Feb 22, 2024 | 39.33 | 39.65 | 39.33 | 39.65 | 5,874 | +0.18(+0.45%) |
Feb 21, 2024 | 39.30 | 40.16 | 39.25 | 39.48 | 8,963 | -0.22(-0.54%) |
Feb 20, 2024 | 41.05 | 41.05 | 39.55 | 39.69 | 7,247 | -1.55(-3.75%) |
Feb 16, 2024 | 41.90 | 41.90 | 41.24 | 41.24 | 13,383 | -0.87(-2.07%) |
Feb 15, 2024 | 40.29 | 42.98 | 40.29 | 42.11 | 18,582 | +1.71(+4.24%) |
Feb 14, 2024 | 39.19 | 40.40 | 38.61 | 40.40 | 11,597 | +1.02(+2.59%) |
Feb 13, 2024 | 40.82 | 40.82 | 38.26 | 39.38 | 23,353 | -2.15(-5.17%) |
Feb 12, 2024 | 39.99 | 42.00 | 39.99 | 41.52 | 13,005 | +1.54(+3.85%) |
Feb 09, 2024 | 39.17 | 39.99 | 39.17 | 39.99 | 8,365 | +0.73(+1.87%) |
Feb 08, 2024 | 39.08 | 39.32 | 39.08 | 39.25 | 8,317 | +0.43(+1.11%) |
Feb 07, 2024 | 39.45 | 40.26 | 38.63 | 38.82 | 14,071 | -0.66(-1.66%) |
Feb 06, 2024 | 41.02 | 41.19 | 39.47 | 39.48 | 16,574 | -1.42(-3.47%) |
Feb 05, 2024 | 41.39 | 41.99 | 40.65 | 40.90 | 10,909 | -0.50(-1.21%) |
Feb 02, 2024 | 41.29 | 42.54 | 41.02 | 41.40 | 14,905 | -0.40(-0.96%) |
Feb 01, 2024 | 42.77 | 43.05 | 41.19 | 41.80 | 12,681 | -1.02(-2.38%) |
Jan 31, 2024 | 45.66 | 46.98 | 42.74 | 42.82 | 16,102 | -3.24(-7.04%) |
Jan 30, 2024 | 45.84 | 46.43 | 45.60 | 46.06 | 12,395 | -0.13(-0.28%) |
Jan 29, 2024 | 46.77 | 47.81 | 45.61 | 46.19 | 11,329 | -0.15(-0.32%) |
Jan 26, 2024 | 47.04 | 47.16 | 46.14 | 46.33 | 9,962 | -0.96(-2.03%) |
Jan 25, 2024 | 47.32 | 47.55 | 45.75 | 47.29 | 12,782 | +0.21(+0.44%) |
Jan 24, 2024 | 46.53 | 47.14 | 45.86 | 47.09 | 8,987 | +0.82(+1.78%) |
Jan 23, 2024 | 47.79 | 47.79 | 46.26 | 46.26 | 10,467 | -1.01(-2.13%) |
Jan 22, 2024 | 45.97 | 47.27 | 45.97 | 47.27 | 11,965 | +1.37(+2.99%) |
Jan 19, 2024 | 45.52 | 45.99 | 45.35 | 45.90 | 8,295 | +0.70(+1.54%) |
Jan 18, 2024 | 45.26 | 45.26 | 44.70 | 45.21 | 4,990 | +0.37(+0.83%) |
Jan 17, 2024 | 44.21 | 45.16 | 43.62 | 44.83 | 7,981 | +0.00(+0.00%) |
Jan 16, 2024 | 45.18 | 45.18 | 44.41 | 44.83 | 6,835 | -0.13(-0.28%) |
Jan 12, 2024 | 45.31 | 45.31 | 44.44 | 44.96 | 9,994 | +0.20(+0.44%) |
Jan 11, 2024 | 44.53 | 44.97 | 44.53 | 44.77 | 9,710 | -0.22(-0.48%) |
Jan 10, 2024 | 45.11 | 45.32 | 44.65 | 44.98 | 10,029 | -0.35(-0.78%) |
Jan 09, 2024 | 45.84 | 45.84 | 45.19 | 45.33 | 9,047 | -0.98(-2.12%) |
Jan 08, 2024 | 46.25 | 46.68 | 45.80 | 46.31 | 15,241 | -0.25(-0.55%) |
Jan 05, 2024 | 46.51 | 47.61 | 46.30 | 46.57 | 46,676 | -0.28(-0.61%) |
Jan 04, 2024 | 46.74 | 47.01 | 46.53 | 46.85 | 19,182 | +0.49(+1.06%) |
Jan 03, 2024 | 47.80 | 47.80 | 46.22 | 46.36 | 18,404 | -1.44(-3.01%) |