Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.15 | 41.66 | 41.15 | 41.51 | 171,782 | +0.29(+0.70%) |
Mar 27, 2024 | 39.83 | 41.31 | 39.83 | 41.22 | 102,540 | +1.63(+4.12%) |
Mar 26, 2024 | 40.46 | 40.75 | 39.48 | 39.59 | 115,538 | -0.50(-1.25%) |
Mar 25, 2024 | 40.17 | 40.59 | 39.90 | 40.09 | 88,977 | +0.15(+0.38%) |
Mar 22, 2024 | 40.91 | 40.91 | 39.77 | 39.94 | 100,804 | -0.97(-2.37%) |
Mar 21, 2024 | 40.58 | 41.31 | 40.46 | 40.91 | 139,439 | +0.76(+1.89%) |
Mar 20, 2024 | 38.36 | 40.72 | 38.36 | 40.15 | 145,965 | +1.58(+4.10%) |
Mar 19, 2024 | 38.47 | 39.44 | 38.47 | 38.57 | 145,417 | -0.10(-0.26%) |
Mar 18, 2024 | 38.30 | 38.84 | 37.80 | 38.67 | 137,590 | +0.37(+0.97%) |
Mar 15, 2024 | 38.08 | 39.10 | 38.08 | 38.30 | 356,705 | +0.31(+0.82%) |
Mar 14, 2024 | 38.38 | 38.67 | 37.46 | 37.99 | 156,522 | -0.75(-1.94%) |
Mar 13, 2024 | 38.83 | 39.84 | 38.62 | 38.74 | 127,767 | -0.38(-0.97%) |
Mar 12, 2024 | 39.64 | 39.64 | 38.63 | 39.12 | 117,635 | -0.80(-2.00%) |
Mar 11, 2024 | 40.00 | 40.36 | 39.83 | 39.92 | 94,152 | -0.46(-1.14%) |
Mar 08, 2024 | 41.41 | 41.44 | 40.05 | 40.38 | 95,198 | -0.27(-0.66%) |
Mar 07, 2024 | 41.49 | 41.69 | 40.21 | 40.65 | 137,617 | -0.06(-0.15%) |
Mar 06, 2024 | 40.41 | 42.00 | 39.76 | 40.71 | 195,557 | +0.49(+1.22%) |
Mar 05, 2024 | 37.34 | 40.45 | 37.34 | 40.22 | 198,195 | +2.58(+6.85%) |
Mar 04, 2024 | 38.59 | 39.05 | 37.39 | 37.64 | 145,172 | -0.73(-1.90%) |
Mar 01, 2024 | 39.44 | 39.44 | 38.27 | 38.37 | 155,160 | -1.35(-3.40%) |
Feb 29, 2024 | 39.94 | 40.56 | 39.35 | 39.72 | 149,409 | +0.71(+1.82%) |
Feb 28, 2024 | 39.14 | 39.59 | 38.81 | 39.01 | 120,323 | -0.54(-1.37%) |
Feb 27, 2024 | 39.39 | 39.78 | 39.01 | 39.55 | 131,701 | +0.55(+1.41%) |
Feb 26, 2024 | 39.03 | 39.57 | 38.03 | 39.00 | 261,778 | -0.33(-0.84%) |
Feb 23, 2024 | 39.12 | 39.94 | 38.80 | 39.33 | 164,816 | +0.06(+0.15%) |
Feb 22, 2024 | 39.18 | 39.62 | 38.70 | 39.27 | 134,640 | -0.05(-0.13%) |
Feb 21, 2024 | 39.49 | 39.62 | 38.85 | 39.32 | 219,068 | -0.24(-0.61%) |
Feb 20, 2024 | 38.68 | 39.78 | 38.68 | 39.56 | 170,202 | +0.06(+0.15%) |
Feb 16, 2024 | 39.68 | 39.97 | 39.28 | 39.50 | 152,987 | -0.96(-2.37%) |
Feb 15, 2024 | 39.52 | 40.92 | 38.96 | 40.46 | 197,665 | +1.28(+3.26%) |
Feb 14, 2024 | 39.26 | 39.49 | 38.42 | 39.18 | 217,588 | +0.66(+1.71%) |
Feb 13, 2024 | 37.91 | 38.62 | 37.50 | 38.52 | 381,694 | -1.39(-3.48%) |
Feb 12, 2024 | 38.52 | 40.50 | 38.52 | 39.91 | 173,858 | +1.27(+3.28%) |
Feb 09, 2024 | 37.60 | 38.72 | 36.97 | 38.64 | 174,388 | +1.05(+2.79%) |
Feb 08, 2024 | 36.87 | 37.67 | 36.47 | 37.59 | 174,319 | +0.73(+1.98%) |
Feb 07, 2024 | 36.73 | 37.28 | 35.20 | 36.86 | 249,630 | +0.22(+0.60%) |
Feb 06, 2024 | 35.72 | 36.79 | 35.42 | 36.64 | 283,447 | +0.96(+2.69%) |
Feb 05, 2024 | 35.85 | 36.08 | 35.20 | 35.68 | 142,659 | -0.80(-2.19%) |
Feb 02, 2024 | 35.14 | 36.86 | 35.06 | 36.48 | 197,251 | +0.36(+1.00%) |
Feb 01, 2024 | 36.47 | 36.88 | 34.97 | 36.12 | 287,212 | -0.22(-0.61%) |
Jan 31, 2024 | 38.47 | 38.76 | 36.17 | 36.34 | 321,750 | -3.31(-8.34%) |
Jan 30, 2024 | 39.54 | 40.13 | 39.06 | 39.65 | 194,308 | -0.18(-0.45%) |
Jan 29, 2024 | 39.68 | 39.84 | 39.13 | 39.83 | 267,641 | +0.13(+0.33%) |
Jan 26, 2024 | 40.67 | 41.02 | 39.47 | 39.70 | 226,777 | -0.57(-1.41%) |
Jan 25, 2024 | 42.47 | 42.94 | 39.87 | 40.27 | 243,648 | -2.20(-5.18%) |
Jan 24, 2024 | 42.83 | 43.67 | 42.34 | 42.47 | 133,554 | +0.36(+0.85%) |
Jan 23, 2024 | 43.02 | 43.02 | 41.86 | 42.11 | 139,540 | -0.51(-1.20%) |
Jan 22, 2024 | 41.37 | 42.82 | 41.37 | 42.62 | 131,169 | +1.81(+4.43%) |
Jan 19, 2024 | 40.34 | 40.86 | 39.67 | 40.81 | 96,913 | +0.80(+2.00%) |
Jan 18, 2024 | 39.86 | 40.10 | 39.18 | 40.01 | 107,701 | +0.53(+1.34%) |
Jan 17, 2024 | 38.89 | 39.83 | 38.78 | 39.48 | 145,131 | -0.53(-1.32%) |
Jan 16, 2024 | 40.09 | 41.17 | 39.18 | 40.01 | 159,157 | -1.06(-2.58%) |
Jan 12, 2024 | 42.05 | 42.29 | 40.68 | 41.07 | 104,457 | -0.40(-0.96%) |
Jan 11, 2024 | 41.74 | 41.74 | 40.10 | 41.47 | 165,306 | -0.57(-1.35%) |
Jan 10, 2024 | 41.45 | 42.16 | 40.93 | 42.04 | 108,384 | +0.52(+1.25%) |
Jan 09, 2024 | 41.42 | 42.00 | 40.98 | 41.52 | 163,308 | -0.83(-1.96%) |
Jan 08, 2024 | 41.93 | 42.36 | 41.32 | 42.35 | 161,405 | +0.18(+0.43%) |
Jan 05, 2024 | 42.99 | 43.65 | 42.04 | 42.17 | 189,400 | -0.80(-1.86%) |
Jan 04, 2024 | 42.27 | 43.46 | 42.27 | 42.97 | 144,983 | +0.36(+0.84%) |
Jan 03, 2024 | 44.31 | 44.31 | 42.45 | 42.61 | 164,237 | -2.22(-4.95%) |