Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.41 | 42.59 | 42.59 | 42.35 | 766,716 | -0.06(-0.14%) |
Mar 27, 2024 | 41.52 | 42.49 | 41.49 | 42.41 | 949,807 | +1.14(+2.76%) |
Mar 26, 2024 | 41.95 | 42.11 | 41.25 | 41.27 | 941,788 | -0.30(-0.72%) |
Mar 25, 2024 | 41.62 | 41.94 | 41.37 | 41.57 | 750,636 | -0.21(-0.50%) |
Mar 22, 2024 | 41.82 | 42.16 | 41.26 | 41.78 | 1,081,463 | -0.08(-0.19%) |
Mar 21, 2024 | 41.60 | 42.08 | 41.27 | 41.86 | 1,176,465 | +0.77(+1.87%) |
Mar 20, 2024 | 41.06 | 41.42 | 40.68 | 41.09 | 911,460 | -0.01(-0.02%) |
Mar 19, 2024 | 40.76 | 41.35 | 40.54 | 41.10 | 2,016,974 | +1.06(+2.64%) |
Mar 18, 2024 | 40.93 | 40.98 | 39.85 | 40.05 | 1,171,271 | -0.61(-1.50%) |
Mar 15, 2024 | 40.52 | 41.00 | 40.39 | 40.66 | 2,069,499 | +0.05(+0.12%) |
Mar 14, 2024 | 40.73 | 42.03 | 40.35 | 40.61 | 1,298,493 | -0.20(-0.49%) |
Mar 13, 2024 | 41.11 | 41.60 | 40.76 | 40.80 | 1,902,299 | -0.43(-1.04%) |
Mar 12, 2024 | 41.03 | 41.28 | 40.65 | 41.23 | 993,599 | +0.41(+1.00%) |
Mar 11, 2024 | 40.92 | 41.43 | 40.62 | 40.82 | 1,194,348 | -0.05(-0.12%) |
Mar 08, 2024 | 41.33 | 41.45 | 40.84 | 40.87 | 1,282,584 | +0.02(+0.05%) |
Mar 07, 2024 | 41.05 | 41.36 | 40.73 | 40.85 | 2,199,905 | -0.07(-0.17%) |
Mar 06, 2024 | 40.38 | 41.04 | 40.02 | 40.92 | 1,347,384 | +0.98(+2.45%) |
Mar 05, 2024 | 39.38 | 40.21 | 39.20 | 39.95 | 2,357,066 | +0.28(+0.70%) |
Mar 04, 2024 | 39.92 | 40.27 | 39.42 | 39.67 | 1,087,268 | -0.10(-0.25%) |
Mar 01, 2024 | 39.60 | 40.28 | 39.04 | 39.77 | 1,118,020 | +0.38(+0.96%) |
Feb 29, 2024 | 38.65 | 39.51 | 38.49 | 39.39 | 1,347,811 | +1.29(+3.38%) |
Feb 28, 2024 | 38.20 | 38.23 | 37.66 | 38.10 | 1,380,590 | -0.41(-1.08%) |
Feb 27, 2024 | 38.75 | 38.93 | 38.46 | 38.51 | 1,346,754 | -0.05(-0.13%) |
Feb 26, 2024 | 39.23 | 39.41 | 38.43 | 38.56 | 1,702,284 | -0.86(-2.17%) |
Feb 23, 2024 | 40.62 | 41.02 | 39.41 | 39.42 | 1,880,511 | -1.27(-3.11%) |
Feb 22, 2024 | 39.58 | 40.89 | 39.49 | 40.69 | 2,350,973 | +1.23(+3.11%) |
Feb 21, 2024 | 38.99 | 39.63 | 38.64 | 39.46 | 2,771,837 | +0.16(+0.41%) |
Feb 20, 2024 | 37.43 | 39.31 | 37.19 | 39.30 | 3,325,996 | +1.31(+3.44%) |
Feb 16, 2024 | 38.09 | 38.22 | 36.37 | 38.00 | 4,255,788 | -0.38(-0.99%) |
Feb 15, 2024 | 36.17 | 40.68 | 36.17 | 38.37 | 4,744,380 | +2.35(+6.53%) |
Feb 14, 2024 | 35.75 | 36.08 | 35.40 | 36.02 | 2,557,729 | +0.83(+2.35%) |
Feb 13, 2024 | 35.45 | 36.28 | 34.86 | 35.20 | 2,388,826 | -1.54(-4.20%) |
Feb 12, 2024 | 36.39 | 37.35 | 36.39 | 36.74 | 4,051,635 | +0.11(+0.30%) |
Feb 09, 2024 | 36.03 | 36.99 | 35.91 | 36.63 | 4,743,032 | +0.72(+2.00%) |
Feb 08, 2024 | 35.46 | 36.38 | 35.45 | 35.91 | 3,501,707 | +0.34(+0.95%) |
Feb 07, 2024 | 35.51 | 36.03 | 35.39 | 35.57 | 1,745,996 | +0.34(+0.96%) |
Feb 06, 2024 | 35.16 | 35.64 | 34.67 | 35.24 | 3,229,136 | +0.05(+0.14%) |
Feb 05, 2024 | 36.27 | 36.27 | 35.06 | 35.19 | 1,781,122 | -1.47(-4.02%) |
Feb 02, 2024 | 36.07 | 36.83 | 35.83 | 36.66 | 942,668 | +0.21(+0.57%) |
Feb 01, 2024 | 36.24 | 36.57 | 35.74 | 36.45 | 1,038,571 | +0.44(+1.22%) |
Jan 31, 2024 | 36.98 | 37.18 | 35.87 | 36.01 | 1,093,823 | -1.19(-3.19%) |
Jan 30, 2024 | 37.70 | 37.97 | 37.16 | 37.20 | 1,091,568 | -0.64(-1.69%) |
Jan 29, 2024 | 37.45 | 37.85 | 37.05 | 37.84 | 1,099,758 | +0.20(+0.53%) |
Jan 26, 2024 | 37.73 | 38.00 | 37.29 | 37.64 | 981,470 | -0.06(-0.16%) |
Jan 25, 2024 | 38.44 | 38.73 | 37.66 | 37.70 | 1,206,457 | -0.25(-0.66%) |
Jan 24, 2024 | 38.97 | 38.97 | 37.67 | 37.95 | 1,055,339 | -0.61(-1.58%) |
Jan 23, 2024 | 38.47 | 38.98 | 38.42 | 38.55 | 1,311,418 | +0.45(+1.18%) |
Jan 22, 2024 | 38.06 | 38.41 | 37.78 | 38.10 | 1,096,794 | +0.60(+1.59%) |
Jan 19, 2024 | 38.25 | 38.25 | 37.40 | 37.51 | 1,080,069 | -0.49(-1.29%) |
Jan 18, 2024 | 37.56 | 38.01 | 36.85 | 38.00 | 1,049,071 | +0.91(+2.44%) |
Jan 17, 2024 | 37.25 | 37.64 | 36.51 | 37.09 | 1,450,822 | -0.80(-2.10%) |
Jan 16, 2024 | 37.53 | 38.09 | 36.81 | 37.89 | 1,313,564 | -0.06(-0.16%) |
Jan 12, 2024 | 39.16 | 39.57 | 37.72 | 37.95 | 998,782 | -1.01(-2.58%) |
Jan 11, 2024 | 39.05 | 39.24 | 38.50 | 38.95 | 964,490 | -0.13(-0.33%) |
Jan 10, 2024 | 38.74 | 39.17 | 38.34 | 39.08 | 1,729,883 | +0.37(+0.95%) |
Jan 09, 2024 | 37.84 | 38.73 | 37.84 | 38.71 | 1,474,425 | +0.38(+0.99%) |
Jan 08, 2024 | 37.84 | 38.87 | 37.82 | 38.33 | 1,201,436 | +0.62(+1.64%) |
Jan 05, 2024 | 37.97 | 38.35 | 37.63 | 37.72 | 2,120,223 | -0.35(-0.92%) |
Jan 04, 2024 | 38.08 | 38.35 | 37.46 | 38.07 | 2,130,212 | -0.82(-2.10%) |
Jan 03, 2024 | 39.84 | 39.84 | 38.65 | 38.88 | 1,178,855 | -1.32(-3.27%) |