Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.91 | 40.32 | 39.91 | 40.39 | 35,005 | +0.42(+1.05%) |
Mar 27, 2024 | 39.91 | 40.00 | 39.91 | 39.96 | 21,310 | +0.14(+0.34%) |
Mar 26, 2024 | 39.77 | 39.88 | 39.67 | 39.83 | 25,358 | +0.29(+0.74%) |
Mar 25, 2024 | 39.60 | 39.72 | 39.51 | 39.53 | 27,347 | +0.07(+0.17%) |
Mar 22, 2024 | 39.68 | 39.68 | 39.46 | 39.46 | 23,140 | -0.09(-0.22%) |
Mar 21, 2024 | 39.68 | 39.68 | 39.26 | 39.55 | 27,272 | +0.03(+0.07%) |
Mar 20, 2024 | 39.53 | 39.61 | 39.43 | 39.52 | 19,615 | +0.01(+0.02%) |
Mar 19, 2024 | 39.81 | 40.32 | 39.44 | 39.51 | 19,852 | +0.22(+0.55%) |
Mar 18, 2024 | 39.43 | 39.43 | 39.18 | 39.30 | 37,294 | -0.22(-0.55%) |
Mar 15, 2024 | 39.07 | 39.55 | 39.03 | 39.51 | 18,996 | +0.10(+0.25%) |
Mar 14, 2024 | 40.85 | 40.85 | 39.39 | 39.42 | 48,539 | +0.30(+0.78%) |
Mar 13, 2024 | 38.99 | 39.13 | 38.99 | 39.11 | 38,645 | +0.32(+0.82%) |
Mar 12, 2024 | 38.66 | 38.91 | 38.66 | 38.79 | 38,743 | +0.26(+0.68%) |
Mar 11, 2024 | 38.50 | 38.57 | 38.43 | 38.53 | 43,337 | +0.10(+0.25%) |
Mar 08, 2024 | 38.55 | 38.55 | 38.14 | 38.43 | 38,531 | +0.08(+0.20%) |
Mar 07, 2024 | 38.24 | 38.56 | 38.19 | 38.36 | 44,572 | +0.12(+0.30%) |
Mar 06, 2024 | 38.11 | 38.26 | 38.11 | 38.24 | 35,366 | +0.34(+0.89%) |
Mar 05, 2024 | 37.66 | 38.03 | 37.66 | 37.90 | 32,020 | +0.28(+0.75%) |
Mar 04, 2024 | 37.34 | 37.67 | 37.29 | 37.62 | 60,510 | +0.37(+0.99%) |
Mar 01, 2024 | 36.89 | 37.38 | 36.81 | 37.25 | 49,883 | +0.58(+1.58%) |
Feb 29, 2024 | 36.41 | 36.75 | 36.37 | 36.67 | 46,468 | +0.45(+1.23%) |
Feb 28, 2024 | 36.00 | 36.24 | 35.96 | 36.23 | 42,105 | +0.38(+1.05%) |
Feb 27, 2024 | 35.84 | 35.96 | 35.77 | 35.85 | 42,992 | +0.22(+0.63%) |
Feb 26, 2024 | 35.96 | 35.96 | 35.47 | 35.62 | 83,224 | +0.17(+0.49%) |
Feb 23, 2024 | 35.59 | 35.59 | 35.31 | 35.45 | 24,864 | +0.06(+0.18%) |
Feb 22, 2024 | 35.11 | 35.45 | 35.11 | 35.39 | 24,830 | +0.40(+1.15%) |
Feb 21, 2024 | 34.84 | 35.10 | 34.70 | 34.99 | 31,887 | +0.32(+0.92%) |
Feb 20, 2024 | 34.52 | 34.67 | 34.28 | 34.67 | 41,834 | +0.18(+0.53%) |
Feb 16, 2024 | 33.90 | 34.55 | 33.58 | 34.48 | 26,905 | +0.70(+2.06%) |
Feb 15, 2024 | 33.34 | 33.80 | 33.34 | 33.78 | 30,047 | +0.33(+0.98%) |
Feb 14, 2024 | 33.67 | 33.70 | 33.36 | 33.46 | 12,765 | +0.16(+0.48%) |
Feb 13, 2024 | 33.36 | 33.49 | 33.12 | 33.29 | 33,846 | -0.17(-0.50%) |
Feb 12, 2024 | 33.51 | 33.51 | 33.34 | 33.46 | 41,944 | +0.13(+0.40%) |
Feb 09, 2024 | 33.16 | 33.46 | 33.16 | 33.33 | 41,035 | +0.14(+0.42%) |
Feb 08, 2024 | 33.10 | 33.24 | 33.04 | 33.19 | 44,673 | +0.11(+0.33%) |
Feb 07, 2024 | 33.11 | 33.11 | 32.98 | 33.08 | 36,552 | +0.03(+0.09%) |
Feb 06, 2024 | 33.04 | 33.15 | 32.98 | 33.05 | 28,592 | +0.03(+0.09%) |
Feb 05, 2024 | 32.85 | 33.07 | 32.60 | 33.02 | 28,888 | +0.08(+0.23%) |
Feb 02, 2024 | 32.85 | 32.98 | 32.60 | 32.95 | 11,198 | +0.08(+0.23%) |
Feb 01, 2024 | 32.36 | 33.04 | 32.36 | 32.87 | 47,408 | +0.50(+1.54%) |
Jan 31, 2024 | 32.96 | 33.13 | 32.36 | 32.37 | 40,015 | -0.55(-1.68%) |
Jan 30, 2024 | 32.84 | 33.01 | 32.84 | 32.93 | 27,848 | -0.07(-0.20%) |
Jan 29, 2024 | 32.93 | 33.00 | 32.79 | 32.99 | 19,498 | +0.12(+0.38%) |
Jan 26, 2024 | 32.64 | 32.90 | 32.64 | 32.87 | 18,827 | +0.33(+1.00%) |
Jan 25, 2024 | 32.63 | 32.63 | 32.41 | 32.54 | 29,461 | +0.12(+0.38%) |
Jan 24, 2024 | 32.35 | 32.49 | 32.33 | 32.42 | 8,913 | +0.16(+0.50%) |
Jan 23, 2024 | 32.11 | 32.28 | 32.09 | 32.26 | 32,281 | +0.11(+0.33%) |
Jan 22, 2024 | 32.05 | 32.27 | 32.05 | 32.15 | 28,158 | +0.03(+0.09%) |
Jan 19, 2024 | 32.12 | 32.32 | 32.12 | 32.12 | 14,709 | +0.02(+0.06%) |
Jan 18, 2024 | 32.34 | 32.37 | 31.99 | 32.10 | 31,550 | -0.17(-0.53%) |
Jan 17, 2024 | 32.57 | 32.67 | 32.26 | 32.28 | 18,585 | -0.52(-1.57%) |
Jan 16, 2024 | 32.95 | 33.06 | 32.76 | 32.79 | 35,686 | +0.09(+0.28%) |
Jan 12, 2024 | 32.77 | 32.80 | 32.58 | 32.70 | 40,693 | +0.12(+0.36%) |
Jan 11, 2024 | 32.65 | 32.66 | 32.50 | 32.58 | 37,029 | -0.03(-0.09%) |
Jan 10, 2024 | 32.41 | 32.74 | 32.41 | 32.61 | 26,666 | +0.21(+0.64%) |
Jan 09, 2024 | 32.59 | 32.72 | 32.18 | 32.41 | 74,956 | -0.01(-0.03%) |
Jan 08, 2024 | 32.42 | 32.59 | 32.37 | 32.41 | 44,675 | -0.17(-0.52%) |
Jan 05, 2024 | 32.56 | 32.63 | 32.34 | 32.58 | 8,403 | +0.10(+0.32%) |
Jan 04, 2024 | 32.37 | 32.77 | 32.32 | 32.48 | 32,917 | +0.20(+0.61%) |
Jan 03, 2024 | 32.19 | 32.32 | 32.09 | 32.28 | 31,857 | +0.15(+0.47%) |