Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.40 | 42.02 | 41.40 | 41.90 | 27,012 | +0.50(+1.21%) |
Mar 27, 2024 | 40.81 | 41.40 | 40.81 | 41.40 | 22,810 | +0.75(+1.85%) |
Mar 26, 2024 | 40.63 | 40.89 | 40.48 | 40.65 | 31,062 | +0.18(+0.44%) |
Mar 25, 2024 | 40.65 | 41.00 | 40.47 | 40.47 | 35,189 | -0.22(-0.54%) |
Mar 22, 2024 | 41.11 | 41.11 | 40.39 | 40.69 | 36,887 | -0.43(-1.05%) |
Mar 21, 2024 | 40.75 | 41.33 | 40.74 | 41.12 | 31,132 | +0.34(+0.83%) |
Mar 20, 2024 | 40.68 | 41.12 | 40.26 | 40.78 | 23,280 | -0.05(-0.12%) |
Mar 19, 2024 | 40.61 | 41.07 | 40.47 | 40.83 | 22,018 | +0.21(+0.52%) |
Mar 18, 2024 | 41.13 | 41.29 | 40.57 | 40.62 | 18,370 | -0.34(-0.83%) |
Mar 15, 2024 | 40.56 | 41.13 | 40.56 | 40.96 | 64,335 | +0.19(+0.47%) |
Mar 14, 2024 | 41.10 | 41.10 | 40.31 | 40.77 | 37,842 | -0.31(-0.75%) |
Mar 13, 2024 | 41.18 | 41.37 | 40.78 | 41.08 | 26,938 | -0.19(-0.46%) |
Mar 12, 2024 | 41.25 | 41.63 | 41.01 | 41.27 | 26,801 | -0.12(-0.29%) |
Mar 11, 2024 | 41.04 | 41.63 | 41.00 | 41.39 | 21,006 | +0.11(+0.27%) |
Mar 08, 2024 | 41.89 | 42.20 | 41.17 | 41.28 | 25,449 | -0.43(-1.03%) |
Mar 07, 2024 | 41.34 | 41.83 | 41.20 | 41.71 | 18,983 | +0.69(+1.68%) |
Mar 06, 2024 | 41.76 | 41.76 | 40.44 | 41.02 | 43,231 | -0.33(-0.80%) |
Mar 05, 2024 | 41.48 | 41.76 | 41.35 | 41.35 | 23,751 | -0.31(-0.74%) |
Mar 04, 2024 | 41.95 | 42.17 | 41.40 | 41.66 | 22,671 | -0.15(-0.36%) |
Mar 01, 2024 | 41.93 | 41.97 | 41.62 | 41.81 | 18,958 | -0.14(-0.33%) |
Feb 29, 2024 | 42.04 | 42.28 | 41.80 | 41.95 | 27,408 | +0.40(+0.96%) |
Feb 28, 2024 | 41.95 | 42.75 | 41.55 | 41.55 | 18,375 | -0.67(-1.59%) |
Feb 27, 2024 | 42.39 | 42.48 | 42.10 | 42.22 | 17,497 | -0.09(-0.21%) |
Feb 26, 2024 | 41.82 | 42.52 | 41.82 | 42.31 | 29,116 | +0.33(+0.79%) |
Feb 23, 2024 | 41.81 | 42.30 | 41.81 | 41.98 | 27,436 | +0.14(+0.33%) |
Feb 22, 2024 | 42.54 | 42.54 | 41.84 | 41.84 | 43,748 | -0.70(-1.65%) |
Feb 21, 2024 | 42.80 | 42.80 | 42.08 | 42.54 | 27,477 | -0.31(-0.72%) |
Feb 20, 2024 | 42.77 | 43.16 | 42.64 | 42.85 | 26,445 | -0.16(-0.37%) |
Feb 16, 2024 | 43.70 | 43.70 | 42.81 | 43.01 | 37,804 | -0.86(-1.96%) |
Feb 15, 2024 | 43.45 | 44.15 | 43.35 | 43.87 | 56,274 | +0.69(+1.60%) |
Feb 14, 2024 | 42.76 | 43.25 | 42.45 | 43.18 | 24,300 | +0.96(+2.27%) |
Feb 13, 2024 | 43.36 | 43.36 | 41.98 | 42.22 | 43,533 | -1.40(-3.21%) |
Feb 12, 2024 | 43.44 | 44.07 | 43.44 | 43.62 | 47,918 | +0.03(+0.07%) |
Feb 09, 2024 | 43.68 | 43.93 | 43.35 | 43.59 | 25,626 | +0.06(+0.14%) |
Feb 08, 2024 | 42.85 | 43.75 | 42.75 | 43.53 | 19,981 | +0.58(+1.35%) |
Feb 07, 2024 | 43.47 | 43.53 | 42.80 | 42.95 | 35,230 | -0.29(-0.67%) |
Feb 06, 2024 | 42.55 | 43.24 | 42.55 | 43.24 | 13,799 | +0.57(+1.34%) |
Feb 05, 2024 | 42.67 | 42.90 | 42.37 | 42.67 | 31,947 | -0.32(-0.74%) |
Feb 02, 2024 | 43.23 | 43.48 | 42.83 | 42.99 | 27,582 | -0.63(-1.44%) |
Feb 01, 2024 | 43.23 | 43.62 | 43.00 | 43.62 | 23,614 | +0.55(+1.28%) |
Jan 31, 2024 | 44.05 | 44.32 | 43.06 | 43.07 | 25,639 | -1.00(-2.27%) |
Jan 30, 2024 | 44.06 | 44.38 | 43.56 | 44.07 | 21,063 | +0.08(+0.18%) |
Jan 29, 2024 | 43.28 | 44.12 | 43.00 | 43.99 | 35,357 | +0.67(+1.55%) |
Jan 26, 2024 | 43.84 | 44.01 | 43.14 | 43.32 | 21,150 | -0.61(-1.39%) |
Jan 25, 2024 | 43.67 | 44.25 | 43.67 | 43.93 | 32,089 | +0.22(+0.50%) |
Jan 24, 2024 | 43.88 | 44.19 | 43.10 | 43.71 | 43,931 | -0.16(-0.36%) |
Jan 23, 2024 | 43.49 | 43.94 | 43.49 | 43.87 | 25,065 | +0.74(+1.72%) |
Jan 22, 2024 | 43.00 | 43.49 | 42.55 | 43.13 | 41,777 | +0.57(+1.34%) |
Jan 19, 2024 | 42.03 | 42.57 | 41.81 | 42.56 | 40,780 | +0.82(+1.96%) |
Jan 18, 2024 | 42.13 | 42.35 | 41.56 | 41.74 | 30,355 | -0.37(-0.88%) |
Jan 17, 2024 | 41.82 | 42.20 | 41.50 | 42.11 | 20,529 | +0.02(+0.05%) |
Jan 16, 2024 | 42.24 | 42.15 | 41.71 | 42.09 | 28,335 | -0.24(-0.57%) |
Jan 12, 2024 | 42.55 | 42.62 | 42.04 | 42.33 | 29,094 | +0.19(+0.45%) |
Jan 11, 2024 | 42.26 | 42.56 | 41.86 | 42.14 | 21,726 | -0.40(-0.94%) |
Jan 10, 2024 | 42.46 | 42.78 | 42.30 | 42.54 | 22,697 | -0.08(-0.19%) |
Jan 09, 2024 | 42.90 | 42.95 | 42.44 | 42.62 | 23,402 | -0.53(-1.23%) |
Jan 08, 2024 | 42.30 | 43.22 | 42.19 | 43.15 | 59,187 | +1.14(+2.71%) |
Jan 05, 2024 | 41.57 | 42.21 | 41.57 | 42.01 | 34,007 | +0.26(+0.62%) |
Jan 04, 2024 | 41.85 | 41.96 | 41.63 | 41.75 | 22,252 | +0.02(+0.05%) |
Jan 03, 2024 | 42.24 | 42.35 | 41.65 | 41.73 | 41,428 | -0.55(-1.30%) |