Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.07 | 40.14 | 39.93 | 39.96 | 524,235 | -0.67(-1.65%) |
Mar 27, 2024 | 40.48 | 40.67 | 40.45 | 40.63 | 176,728 | -0.01(-0.02%) |
Mar 26, 2024 | 40.70 | 40.85 | 40.52 | 40.64 | 134,081 | +0.20(+0.49%) |
Mar 25, 2024 | 40.46 | 40.73 | 40.44 | 40.44 | 125,721 | -0.24(-0.59%) |
Mar 22, 2024 | 41.00 | 41.04 | 40.64 | 40.68 | 319,442 | -0.40(-0.97%) |
Mar 21, 2024 | 41.03 | 41.22 | 40.99 | 41.08 | 1,041,334 | +0.20(+0.49%) |
Mar 20, 2024 | 40.40 | 40.91 | 40.22 | 40.88 | 422,567 | +0.55(+1.36%) |
Mar 19, 2024 | 40.22 | 40.46 | 40.12 | 40.33 | 296,357 | +0.18(+0.45%) |
Mar 18, 2024 | 40.65 | 40.65 | 40.03 | 40.15 | 487,300 | -0.81(-1.98%) |
Mar 15, 2024 | 40.99 | 41.10 | 40.81 | 40.96 | 158,480 | +0.01(+0.02%) |
Mar 14, 2024 | 41.33 | 41.34 | 40.74 | 40.95 | 181,894 | -0.48(-1.16%) |
Mar 13, 2024 | 41.37 | 41.56 | 41.29 | 41.43 | 197,804 | +0.08(+0.19%) |
Mar 12, 2024 | 40.98 | 41.39 | 40.74 | 41.35 | 148,999 | +0.76(+1.87%) |
Mar 11, 2024 | 40.49 | 40.63 | 40.40 | 40.59 | 133,777 | -0.05(-0.12%) |
Mar 08, 2024 | 40.99 | 41.07 | 40.61 | 40.64 | 240,897 | +0.19(+0.47%) |
Mar 07, 2024 | 40.29 | 40.52 | 40.18 | 40.45 | 155,877 | +0.42(+1.05%) |
Mar 06, 2024 | 39.85 | 40.18 | 39.78 | 40.03 | 197,578 | +0.69(+1.75%) |
Mar 05, 2024 | 39.42 | 39.60 | 39.17 | 39.34 | 528,080 | -0.18(-0.46%) |
Mar 04, 2024 | 39.51 | 39.66 | 39.51 | 39.52 | 142,522 | -0.47(-1.18%) |
Mar 01, 2024 | 39.74 | 40.00 | 39.51 | 39.99 | 392,649 | +0.45(+1.14%) |
Feb 29, 2024 | 39.59 | 39.79 | 39.32 | 39.54 | 211,927 | +0.09(+0.23%) |
Feb 28, 2024 | 39.42 | 39.55 | 39.34 | 39.45 | 90,663 | -0.07(-0.18%) |
Feb 27, 2024 | 39.51 | 39.59 | 39.44 | 39.52 | 133,483 | -0.05(-0.13%) |
Feb 26, 2024 | 39.48 | 39.62 | 39.42 | 39.57 | 115,804 | +0.18(+0.46%) |
Feb 23, 2024 | 39.37 | 39.51 | 39.31 | 39.39 | 258,626 | +0.07(+0.18%) |
Feb 22, 2024 | 39.20 | 39.35 | 39.13 | 39.32 | 112,003 | +0.40(+1.03%) |
Feb 21, 2024 | 38.67 | 38.94 | 38.65 | 38.92 | 186,863 | +0.08(+0.21%) |
Feb 20, 2024 | 38.74 | 38.88 | 38.65 | 38.84 | 152,187 | +0.49(+1.28%) |
Feb 16, 2024 | 38.29 | 38.54 | 38.20 | 38.35 | 183,986 | +0.16(+0.42%) |
Feb 15, 2024 | 37.98 | 38.22 | 37.95 | 38.19 | 356,469 | +0.66(+1.76%) |
Feb 14, 2024 | 37.26 | 37.59 | 37.26 | 37.53 | 237,372 | +0.63(+1.71%) |
Feb 13, 2024 | 37.11 | 37.19 | 36.80 | 36.90 | 328,377 | -1.09(-2.87%) |
Feb 12, 2024 | 37.80 | 38.08 | 37.80 | 37.99 | 149,701 | +0.35(+0.93%) |
Feb 09, 2024 | 37.54 | 37.67 | 37.41 | 37.64 | 223,475 | +0.11(+0.29%) |
Feb 08, 2024 | 37.52 | 37.59 | 37.44 | 37.53 | 163,016 | +0.09(+0.24%) |
Feb 07, 2024 | 37.50 | 37.53 | 37.33 | 37.44 | 215,630 | +0.15(+0.40%) |
Feb 06, 2024 | 36.88 | 37.33 | 36.84 | 37.29 | 213,060 | +0.63(+1.72%) |
Feb 05, 2024 | 36.80 | 36.84 | 36.48 | 36.66 | 298,210 | -0.83(-2.21%) |
Feb 02, 2024 | 37.48 | 37.63 | 37.31 | 37.49 | 321,865 | -0.40(-1.06%) |
Feb 01, 2024 | 37.65 | 37.95 | 37.51 | 37.89 | 666,860 | +0.55(+1.47%) |
Jan 31, 2024 | 37.74 | 37.92 | 37.28 | 37.34 | 509,511 | -0.09(-0.24%) |
Jan 30, 2024 | 37.35 | 37.49 | 37.19 | 37.43 | 997,012 | +0.05(+0.13%) |
Jan 29, 2024 | 37.07 | 37.44 | 37.02 | 37.38 | 201,787 | +0.10(+0.27%) |
Jan 26, 2024 | 37.39 | 37.50 | 37.25 | 37.28 | 86,668 | -0.03(-0.08%) |
Jan 25, 2024 | 37.16 | 37.31 | 37.00 | 37.31 | 234,466 | +0.26(+0.70%) |
Jan 24, 2024 | 37.39 | 37.41 | 37.03 | 37.05 | 293,112 | +0.22(+0.60%) |
Jan 23, 2024 | 36.85 | 36.95 | 36.68 | 36.83 | 278,079 | +0.15(+0.41%) |
Jan 22, 2024 | 36.75 | 36.88 | 36.62 | 36.68 | 376,738 | +0.27(+0.74%) |
Jan 19, 2024 | 36.33 | 36.42 | 36.07 | 36.41 | 439,174 | -0.07(-0.19%) |
Jan 18, 2024 | 36.46 | 36.52 | 36.22 | 36.48 | 348,383 | +0.24(+0.66%) |
Jan 17, 2024 | 35.98 | 36.27 | 35.89 | 36.24 | 351,993 | -0.37(-1.01%) |
Jan 16, 2024 | 36.82 | 36.84 | 36.52 | 36.61 | 584,268 | -1.17(-3.10%) |
Jan 12, 2024 | 38.00 | 38.11 | 37.71 | 37.78 | 1,686,519 | +0.04(+0.11%) |
Jan 11, 2024 | 37.93 | 37.96 | 37.31 | 37.74 | 1,054,771 | -0.02(-0.05%) |
Jan 10, 2024 | 37.60 | 37.82 | 37.54 | 37.76 | 100,909 | +0.10(+0.27%) |
Jan 09, 2024 | 37.55 | 37.70 | 37.43 | 37.66 | 224,940 | -0.49(-1.28%) |
Jan 08, 2024 | 37.78 | 38.17 | 37.78 | 38.15 | 204,764 | +0.49(+1.30%) |
Jan 05, 2024 | 37.71 | 38.21 | 37.62 | 37.66 | 295,445 | -0.35(-0.92%) |
Jan 04, 2024 | 37.78 | 38.17 | 37.78 | 38.01 | 243,087 | +0.15(+0.40%) |
Jan 03, 2024 | 37.91 | 38.00 | 37.61 | 37.86 | 504,516 | -0.82(-2.12%) |