Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.36 | 40.48 | 40.28 | 40.28 | 2,962 | -0.07(-0.17%) |
Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 1,946 | +0.09(+0.22%) |
Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 6,370 | +0.12(+0.30%) |
Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 4,381 | -0.15(-0.37%) |
Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 3,792 | -0.02(-0.05%) |
Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 5,917 | -0.49(-1.20%) |
Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 13,762 | +0.96(+2.41%) |
Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 14,811 | -0.28(-0.70%) |
Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 10,182 | +0.54(+1.36%) |
Mar 15, 2024 | 39.64 | 39.73 | 39.50 | 39.58 | 6,856 | -0.29(-0.73%) |
Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 3,638 | -0.77(-1.89%) |
Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 7,508 | +0.07(+0.17%) |
Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 6,963 | +0.62(+1.55%) |
Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 8,568 | +0.20(+0.50%) |
Mar 08, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 4,197 | -0.18(-0.45%) |
Mar 07, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 7,114 | +0.76(+1.94%) |
Mar 06, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 74,207 | +0.33(+0.85%) |
Mar 05, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 6,116 | -0.74(-1.87%) |
Mar 04, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 9,198 | -0.54(-1.35%) |
Mar 01, 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 6,172 | +0.66(+1.67%) |
Feb 29, 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 3,750 | -0.03(-0.08%) |
Feb 28, 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 13,112 | -0.69(-1.72%) |
Feb 27, 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 5,465 | +0.34(+0.85%) |
Feb 26, 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 3,369 | -0.29(-0.72%) |
Feb 23, 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 12,073 | -0.07(-0.17%) |
Feb 22, 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 5,950 | +0.56(+1.41%) |
Feb 21, 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 2,327 | +0.12(+0.30%) |
Feb 20, 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 7,841 | -0.48(-1.20%) |
Feb 16, 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 6,229 | -0.62(-1.53%) |
Feb 15, 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 6,705 | +0.77(+1.93%) |
Feb 14, 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 8,946 | +0.88(+2.26%) |
Feb 13, 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 41,384 | -1.22(-3.04%) |
Feb 12, 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 13,342 | +0.49(+1.23%) |
Feb 09, 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 9,596 | -0.22(-0.55%) |
Feb 08, 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 12,578 | -0.38(-0.94%) |
Feb 07, 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 7,000 | -1.17(-2.82%) |
Feb 06, 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 11,981 | +1.09(+2.70%) |
Feb 05, 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 5,127 | -0.46(-1.13%) |
Feb 02, 2024 | 39.98 | 40.84 | 39.98 | 40.84 | 21,006 | +1.98(+5.10%) |
Feb 01, 2024 | 38.86 | 38.98 | 38.69 | 38.86 | 4,840 | +0.41(+1.07%) |
Jan 31, 2024 | 38.47 | 38.97 | 38.25 | 38.45 | 7,948 | -0.87(-2.21%) |
Jan 30, 2024 | 39.50 | 39.58 | 39.30 | 39.32 | 4,200 | -0.59(-1.48%) |
Jan 29, 2024 | 39.64 | 39.98 | 39.45 | 39.91 | 20,598 | +0.12(+0.30%) |
Jan 26, 2024 | 39.73 | 40.04 | 39.68 | 39.79 | 6,806 | +0.01(+0.03%) |
Jan 25, 2024 | 39.86 | 39.90 | 39.66 | 39.78 | 16,120 | -0.10(-0.25%) |
Jan 24, 2024 | 40.05 | 40.19 | 39.83 | 39.88 | 11,967 | +0.48(+1.22%) |
Jan 23, 2024 | 39.05 | 39.58 | 39.05 | 39.40 | 84,596 | +0.87(+2.26%) |
Jan 22, 2024 | 38.32 | 38.91 | 38.32 | 38.53 | 16,505 | -0.30(-0.77%) |
Jan 19, 2024 | 38.42 | 38.90 | 38.42 | 38.83 | 5,896 | +0.09(+0.25%) |
Jan 18, 2024 | 38.39 | 38.79 | 38.39 | 38.73 | 7,058 | +0.51(+1.32%) |
Jan 17, 2024 | 38.11 | 38.28 | 37.82 | 38.23 | 66,408 | -0.84(-2.15%) |
Jan 16, 2024 | 39.50 | 39.50 | 39.06 | 39.07 | 11,372 | -1.12(-2.79%) |
Jan 12, 2024 | 40.61 | 40.74 | 40.19 | 40.19 | 52,492 | -0.37(-0.91%) |
Jan 11, 2024 | 40.64 | 40.66 | 40.05 | 40.56 | 50,990 | +0.03(+0.07%) |
Jan 10, 2024 | 40.23 | 40.62 | 40.23 | 40.53 | 5,918 | +0.52(+1.30%) |
Jan 09, 2024 | 40.19 | 40.35 | 40.01 | 40.01 | 11,667 | -0.37(-0.92%) |
Jan 08, 2024 | 39.59 | 40.38 | 39.59 | 40.38 | 4,072 | +0.92(+2.33%) |
Jan 05, 2024 | 39.59 | 39.82 | 39.46 | 39.46 | 5,577 | -0.32(-0.80%) |
Jan 04, 2024 | 39.60 | 39.85 | 39.58 | 39.78 | 9,319 | +0.25(+0.63%) |
Jan 03, 2024 | 39.21 | 39.72 | 39.21 | 39.53 | 7,155 | -0.07(-0.18%) |