Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.83 | 38.42 | 37.72 | 38.04 | 505,909 | +0.21(+0.56%) |
Mar 27, 2024 | 38.23 | 38.26 | 37.54 | 37.83 | 408,230 | +0.08(+0.21%) |
Mar 26, 2024 | 39.10 | 39.10 | 37.44 | 37.75 | 350,951 | -0.91(-2.35%) |
Mar 25, 2024 | 37.67 | 39.19 | 37.25 | 38.66 | 654,896 | +1.47(+3.95%) |
Mar 22, 2024 | 37.67 | 37.97 | 36.33 | 37.19 | 1,290,351 | -0.68(-1.80%) |
Mar 21, 2024 | 39.15 | 39.46 | 37.49 | 37.87 | 850,593 | -0.88(-2.27%) |
Mar 20, 2024 | 38.80 | 39.65 | 38.25 | 38.75 | 721,670 | -0.17(-0.44%) |
Mar 19, 2024 | 38.93 | 40.65 | 38.75 | 38.92 | 909,258 | +1.71(+4.60%) |
Mar 18, 2024 | 36.52 | 37.58 | 36.01 | 37.21 | 388,572 | +0.62(+1.69%) |
Mar 15, 2024 | 36.49 | 36.84 | 36.16 | 36.59 | 311,034 | -0.08(-0.22%) |
Mar 14, 2024 | 37.43 | 37.71 | 36.00 | 36.67 | 762,980 | -0.72(-1.93%) |
Mar 13, 2024 | 37.66 | 37.82 | 36.99 | 37.39 | 568,717 | -0.21(-0.56%) |
Mar 12, 2024 | 37.65 | 37.78 | 37.12 | 37.60 | 776,425 | +0.30(+0.80%) |
Mar 11, 2024 | 37.34 | 38.05 | 36.47 | 37.30 | 820,066 | -0.20(-0.53%) |
Mar 08, 2024 | 37.13 | 38.15 | 37.00 | 37.50 | 1,646,543 | +0.70(+1.90%) |
Mar 07, 2024 | 36.13 | 37.08 | 35.25 | 36.80 | 1,873,107 | +0.83(+2.31%) |
Mar 06, 2024 | 37.15 | 37.84 | 35.75 | 35.97 | 1,084,381 | -1.16(-3.12%) |
Mar 05, 2024 | 37.55 | 37.74 | 36.30 | 37.13 | 640,483 | -0.85(-2.24%) |
Mar 04, 2024 | 38.72 | 39.73 | 37.98 | 37.98 | 1,408,931 | -1.12(-2.86%) |
Mar 01, 2024 | 37.92 | 39.15 | 36.75 | 39.10 | 3,183,223 | +1.93(+5.19%) |
Feb 29, 2024 | 46.31 | 46.99 | 36.37 | 37.17 | 5,299,169 | -26.65(-41.76%) |
Feb 28, 2024 | 64.00 | 64.54 | 63.04 | 63.82 | 403,516 | -0.47(-0.73%) |
Feb 27, 2024 | 66.14 | 66.80 | 64.13 | 64.29 | 248,893 | -0.94(-1.44%) |
Feb 26, 2024 | 66.56 | 67.14 | 65.20 | 65.23 | 255,135 | -1.48(-2.22%) |
Feb 23, 2024 | 66.58 | 68.29 | 65.58 | 66.71 | 169,014 | +0.24(+0.36%) |
Feb 22, 2024 | 66.88 | 68.58 | 66.27 | 66.47 | 588,291 | +0.81(+1.23%) |
Feb 21, 2024 | 65.74 | 66.59 | 65.16 | 65.66 | 121,056 | -0.66(-1.00%) |
Feb 20, 2024 | 66.80 | 67.62 | 66.13 | 66.32 | 127,362 | -0.78(-1.16%) |
Feb 16, 2024 | 68.15 | 68.90 | 66.66 | 67.10 | 116,931 | -1.51(-2.20%) |
Feb 15, 2024 | 68.46 | 69.00 | 67.12 | 68.61 | 384,948 | +2.29(+3.45%) |
Feb 14, 2024 | 66.90 | 67.66 | 65.68 | 66.32 | 212,016 | +0.32(+0.48%) |
Feb 13, 2024 | 69.28 | 69.64 | 65.69 | 66.00 | 221,193 | -5.73(-7.99%) |
Feb 12, 2024 | 69.83 | 72.98 | 69.16 | 71.73 | 233,117 | +1.82(+2.60%) |
Feb 09, 2024 | 69.86 | 71.62 | 68.58 | 69.91 | 168,831 | +0.95(+1.38%) |
Feb 08, 2024 | 67.93 | 68.99 | 67.17 | 68.96 | 149,154 | +1.75(+2.60%) |
Feb 07, 2024 | 69.56 | 69.75 | 66.64 | 67.21 | 322,769 | -2.69(-3.85%) |
Feb 06, 2024 | 71.42 | 71.80 | 69.19 | 69.90 | 155,430 | -1.05(-1.48%) |
Feb 05, 2024 | 71.73 | 71.73 | 69.78 | 70.95 | 181,533 | -1.08(-1.50%) |
Feb 02, 2024 | 71.05 | 72.22 | 70.19 | 72.03 | 109,288 | +0.37(+0.52%) |
Feb 01, 2024 | 71.18 | 72.18 | 69.53 | 71.66 | 189,340 | +0.89(+1.26%) |
Jan 31, 2024 | 72.46 | 73.27 | 70.66 | 70.77 | 157,275 | -2.47(-3.37%) |
Jan 30, 2024 | 75.35 | 75.48 | 72.75 | 73.24 | 182,806 | -2.30(-3.04%) |
Jan 29, 2024 | 73.35 | 76.25 | 72.74 | 75.54 | 424,443 | +1.45(+1.96%) |
Jan 26, 2024 | 74.86 | 76.35 | 73.65 | 74.09 | 300,772 | -0.56(-0.75%) |
Jan 25, 2024 | 75.86 | 76.67 | 74.61 | 74.65 | 121,086 | -0.88(-1.17%) |
Jan 24, 2024 | 76.38 | 78.14 | 73.92 | 75.53 | 223,515 | -2.75(-3.51%) |
Jan 23, 2024 | 80.26 | 80.26 | 77.91 | 78.28 | 227,443 | -1.74(-2.17%) |
Jan 22, 2024 | 79.30 | 81.06 | 79.28 | 80.02 | 145,148 | +1.11(+1.41%) |
Jan 19, 2024 | 78.19 | 79.29 | 76.43 | 78.91 | 239,591 | +1.47(+1.90%) |
Jan 18, 2024 | 76.68 | 77.71 | 75.71 | 77.44 | 102,770 | +1.44(+1.89%) |
Jan 17, 2024 | 76.55 | 76.57 | 74.69 | 76.00 | 247,014 | -1.15(-1.49%) |
Jan 16, 2024 | 76.65 | 77.37 | 74.93 | 77.15 | 161,357 | -0.26(-0.34%) |
Jan 12, 2024 | 77.20 | 78.84 | 77.01 | 77.41 | 167,566 | +1.01(+1.32%) |
Jan 11, 2024 | 75.15 | 76.47 | 74.59 | 76.40 | 202,499 | +1.30(+1.73%) |
Jan 10, 2024 | 75.06 | 75.59 | 74.28 | 75.10 | 114,485 | -0.30(-0.40%) |
Jan 09, 2024 | 74.80 | 76.03 | 74.53 | 75.40 | 160,733 | +0.07(+0.09%) |
Jan 08, 2024 | 72.97 | 75.41 | 72.97 | 75.33 | 214,957 | +0.68(+0.91%) |
Jan 05, 2024 | 72.82 | 75.30 | 72.62 | 74.65 | 251,145 | +1.22(+1.66%) |
Jan 04, 2024 | 73.54 | 74.28 | 72.69 | 73.43 | 120,540 | +0.11(+0.15%) |
Jan 03, 2024 | 74.12 | 75.50 | 73.03 | 73.32 | 178,669 | -2.82(-3.70%) |