Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 40.75 | 41.43 | 40.24 | 41.38 | 1,277,576 | +1.31(+3.27%) |
Mar 26, 2024 | 40.42 | 40.77 | 39.79 | 40.07 | 548,081 | -0.33(-0.82%) |
Mar 25, 2024 | 40.35 | 40.71 | 40.15 | 40.40 | 536,329 | +0.26(+0.65%) |
Mar 22, 2024 | 41.06 | 41.21 | 40.06 | 40.14 | 605,506 | -0.56(-1.38%) |
Mar 21, 2024 | 40.00 | 40.99 | 39.89 | 40.70 | 747,303 | +0.94(+2.36%) |
Mar 20, 2024 | 39.11 | 39.96 | 38.68 | 39.76 | 1,810,671 | +0.71(+1.82%) |
Mar 19, 2024 | 38.72 | 39.32 | 38.53 | 39.05 | 2,220,652 | +0.42(+1.09%) |
Mar 18, 2024 | 39.22 | 39.53 | 38.00 | 38.63 | 1,017,296 | -0.35(-0.90%) |
Mar 15, 2024 | 37.08 | 39.74 | 37.01 | 38.98 | 6,298,530 | +0.24(+0.62%) |
Mar 14, 2024 | 39.41 | 39.45 | 38.30 | 38.74 | 798,251 | -0.74(-1.87%) |
Mar 13, 2024 | 38.29 | 39.61 | 38.29 | 39.48 | 1,083,888 | +1.22(+3.19%) |
Mar 12, 2024 | 39.15 | 39.15 | 37.83 | 38.26 | 1,260,344 | -1.01(-2.57%) |
Mar 11, 2024 | 39.40 | 39.67 | 38.73 | 39.27 | 611,912 | -0.23(-0.58%) |
Mar 08, 2024 | 39.20 | 39.92 | 38.85 | 39.50 | 666,736 | +0.55(+1.41%) |
Mar 07, 2024 | 39.20 | 39.48 | 38.17 | 38.95 | 873,158 | +0.05(+0.13%) |
Mar 06, 2024 | 38.39 | 39.83 | 37.75 | 38.90 | 1,766,618 | -1.20(-2.99%) |
Mar 05, 2024 | 39.50 | 40.83 | 39.50 | 40.10 | 922,707 | +0.30(+0.75%) |
Mar 04, 2024 | 39.74 | 41.25 | 39.50 | 39.80 | 1,975,066 | +0.61(+1.56%) |
Mar 01, 2024 | 38.56 | 39.31 | 38.26 | 39.19 | 630,080 | +0.65(+1.69%) |
Feb 29, 2024 | 39.02 | 39.29 | 38.16 | 38.54 | 954,799 | -0.35(-0.90%) |
Feb 28, 2024 | 38.85 | 39.34 | 38.50 | 38.89 | 598,376 | -0.05(-0.13%) |
Feb 27, 2024 | 38.79 | 39.29 | 38.17 | 38.94 | 770,357 | +0.51(+1.33%) |
Feb 26, 2024 | 38.60 | 39.10 | 38.16 | 38.43 | 910,565 | -0.12(-0.31%) |
Feb 23, 2024 | 38.22 | 39.23 | 38.15 | 38.55 | 1,173,628 | +0.63(+1.66%) |
Feb 22, 2024 | 37.90 | 38.35 | 37.83 | 37.92 | 1,115,021 | +0.05(+0.13%) |
Feb 21, 2024 | 38.11 | 38.36 | 37.09 | 37.87 | 832,755 | -0.24(-0.63%) |
Feb 20, 2024 | 38.06 | 38.63 | 38.06 | 38.11 | 2,947,688 | +0.25(+0.66%) |
Feb 16, 2024 | 38.02 | 38.26 | 37.72 | 37.86 | 890,579 | -0.04(-0.11%) |
Feb 15, 2024 | 37.49 | 38.12 | 37.31 | 37.90 | 1,625,704 | +0.68(+1.83%) |
Feb 14, 2024 | 37.43 | 37.84 | 37.00 | 37.22 | 830,953 | +0.07(+0.19%) |
Feb 13, 2024 | 38.15 | 38.21 | 36.87 | 37.15 | 1,585,901 | -1.40(-3.63%) |
Feb 12, 2024 | 38.74 | 38.91 | 37.89 | 38.55 | 1,589,729 | -0.17(-0.44%) |
Feb 09, 2024 | 38.30 | 39.28 | 38.20 | 38.72 | 621,333 | +0.17(+0.44%) |
Feb 08, 2024 | 38.73 | 38.98 | 38.17 | 38.55 | 853,518 | -0.27(-0.69%) |
Feb 07, 2024 | 38.86 | 39.29 | 38.45 | 38.82 | 1,613,517 | -0.04(-0.10%) |
Feb 06, 2024 | 39.35 | 39.82 | 38.30 | 38.86 | 1,693,875 | -0.78(-1.97%) |
Feb 05, 2024 | 39.88 | 40.16 | 39.19 | 39.64 | 2,436,682 | -0.83(-2.05%) |
Feb 02, 2024 | 40.48 | 41.05 | 39.61 | 40.47 | 963,972 | -0.08(-0.19%) |
Feb 01, 2024 | 40.27 | 41.61 | 38.96 | 40.54 | 1,721,261 | +2.06(+5.36%) |
Jan 31, 2024 | 39.16 | 39.80 | 38.38 | 38.48 | 1,819,985 | -0.72(-1.84%) |
Jan 30, 2024 | 39.28 | 39.65 | 39.19 | 39.20 | 882,800 | -0.17(-0.43%) |
Jan 29, 2024 | 39.03 | 39.55 | 38.79 | 39.37 | 1,016,655 | +0.38(+0.99%) |
Jan 26, 2024 | 39.25 | 39.60 | 38.74 | 38.98 | 562,461 | -0.06(-0.15%) |
Jan 25, 2024 | 39.12 | 39.60 | 38.76 | 39.04 | 749,194 | +0.27(+0.69%) |
Jan 24, 2024 | 39.12 | 39.66 | 38.68 | 38.78 | 782,076 | -0.08(-0.20%) |
Jan 23, 2024 | 39.26 | 39.48 | 38.68 | 38.86 | 979,789 | -0.18(-0.46%) |
Jan 22, 2024 | 38.34 | 39.17 | 38.23 | 39.03 | 1,564,251 | +0.79(+2.06%) |
Jan 19, 2024 | 37.49 | 38.27 | 37.27 | 38.24 | 569,749 | +0.63(+1.68%) |
Jan 18, 2024 | 37.99 | 38.31 | 37.38 | 37.61 | 844,641 | -0.20(-0.52%) |
Jan 17, 2024 | 37.41 | 37.95 | 37.16 | 37.81 | 1,020,858 | -0.17(-0.44%) |
Jan 16, 2024 | 37.45 | 38.35 | 37.13 | 37.98 | 1,269,868 | +0.33(+0.87%) |
Jan 12, 2024 | 38.01 | 38.01 | 37.03 | 37.65 | 872,533 | +0.37(+0.98%) |
Jan 11, 2024 | 36.94 | 37.63 | 36.31 | 37.29 | 2,047,422 | +0.38(+1.02%) |
Jan 10, 2024 | 37.42 | 37.50 | 36.58 | 36.91 | 814,653 | -0.51(-1.37%) |
Jan 09, 2024 | 37.15 | 37.90 | 37.04 | 37.42 | 1,428,873 | -0.29(-0.76%) |
Jan 08, 2024 | 37.47 | 37.86 | 37.19 | 37.71 | 1,130,251 | +0.24(+0.63%) |
Jan 05, 2024 | 37.18 | 38.04 | 36.81 | 37.47 | 1,966,679 | +0.40(+1.09%) |
Jan 04, 2024 | 37.50 | 37.62 | 36.42 | 37.07 | 2,175,323 | -0.17(-0.45%) |
Jan 03, 2024 | 36.78 | 37.70 | 35.00 | 37.24 | 3,220,076 | +1.58(+4.43%) |