Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.08 | 42.09 | 41.62 | 41.62 | 74,618 | -0.27(-0.64%) |
Mar 27, 2024 | 41.37 | 42.13 | 41.37 | 41.89 | 150,409 | +0.57(+1.38%) |
Mar 26, 2024 | 41.25 | 41.66 | 40.89 | 41.32 | 88,604 | +0.29(+0.71%) |
Mar 25, 2024 | 40.89 | 41.48 | 40.88 | 41.03 | 98,497 | +0.15(+0.37%) |
Mar 22, 2024 | 40.97 | 41.37 | 40.83 | 40.88 | 84,924 | -0.23(-0.56%) |
Mar 21, 2024 | 41.09 | 41.41 | 40.94 | 41.11 | 118,906 | +0.11(+0.27%) |
Mar 20, 2024 | 40.46 | 41.33 | 40.46 | 41.00 | 88,517 | +0.35(+0.86%) |
Mar 19, 2024 | 39.85 | 40.69 | 39.85 | 40.65 | 194,553 | +0.76(+1.91%) |
Mar 18, 2024 | 40.00 | 40.00 | 39.55 | 39.89 | 173,417 | +0.18(+0.45%) |
Mar 15, 2024 | 39.42 | 39.84 | 39.37 | 39.71 | 155,855 | +0.02(+0.05%) |
Mar 14, 2024 | 40.17 | 40.17 | 39.45 | 39.69 | 128,981 | -0.59(-1.46%) |
Mar 13, 2024 | 40.57 | 40.87 | 39.69 | 40.28 | 176,639 | -0.23(-0.57%) |
Mar 12, 2024 | 40.64 | 40.82 | 40.26 | 40.51 | 73,193 | +0.21(+0.52%) |
Mar 11, 2024 | 40.00 | 40.32 | 39.73 | 40.30 | 117,007 | +0.20(+0.50%) |
Mar 08, 2024 | 39.31 | 40.27 | 39.31 | 40.10 | 141,603 | +0.82(+2.09%) |
Mar 07, 2024 | 39.66 | 39.93 | 39.27 | 39.28 | 120,411 | -0.07(-0.18%) |
Mar 06, 2024 | 39.11 | 39.79 | 39.11 | 39.35 | 163,278 | +0.93(+2.42%) |
Mar 05, 2024 | 38.99 | 39.00 | 38.15 | 38.42 | 108,436 | -0.73(-1.86%) |
Mar 04, 2024 | 40.23 | 40.41 | 39.12 | 39.15 | 145,457 | -1.21(-3.00%) |
Mar 01, 2024 | 40.60 | 40.91 | 40.21 | 40.36 | 119,953 | -0.18(-0.44%) |
Feb 29, 2024 | 39.77 | 40.59 | 39.77 | 40.54 | 186,382 | +0.89(+2.24%) |
Feb 28, 2024 | 40.10 | 40.38 | 39.49 | 39.65 | 154,566 | -0.77(-1.90%) |
Feb 27, 2024 | 40.10 | 40.63 | 40.00 | 40.42 | 163,617 | +0.60(+1.51%) |
Feb 26, 2024 | 39.60 | 39.96 | 39.46 | 39.82 | 111,841 | -0.02(-0.05%) |
Feb 23, 2024 | 39.95 | 40.00 | 39.61 | 39.84 | 115,323 | -0.11(-0.28%) |
Feb 22, 2024 | 40.93 | 41.34 | 39.80 | 39.95 | 200,975 | -0.74(-1.82%) |
Feb 21, 2024 | 39.93 | 41.26 | 39.00 | 40.69 | 497,518 | +3.22(+8.59%) |
Feb 20, 2024 | 37.35 | 37.71 | 37.02 | 37.47 | 175,535 | -0.20(-0.53%) |
Feb 16, 2024 | 37.54 | 38.09 | 37.54 | 37.67 | 99,005 | +0.20(+0.53%) |
Feb 15, 2024 | 37.22 | 37.67 | 37.05 | 37.47 | 159,180 | +0.21(+0.56%) |
Feb 14, 2024 | 36.96 | 37.34 | 36.82 | 37.26 | 105,872 | +0.52(+1.42%) |
Feb 13, 2024 | 37.07 | 37.38 | 36.59 | 36.74 | 127,049 | -1.21(-3.19%) |
Feb 12, 2024 | 37.48 | 38.33 | 37.48 | 37.95 | 93,005 | +0.44(+1.17%) |
Feb 09, 2024 | 37.60 | 37.73 | 37.21 | 37.51 | 75,307 | -0.22(-0.58%) |
Feb 08, 2024 | 38.10 | 38.12 | 37.55 | 37.73 | 106,103 | -0.63(-1.64%) |
Feb 07, 2024 | 38.91 | 39.00 | 38.18 | 38.36 | 137,056 | +0.10(+0.26%) |
Feb 06, 2024 | 38.10 | 38.50 | 37.93 | 38.26 | 103,600 | +0.26(+0.68%) |
Feb 05, 2024 | 38.30 | 38.30 | 37.64 | 38.00 | 90,316 | -0.74(-1.91%) |
Feb 02, 2024 | 38.51 | 39.04 | 38.29 | 38.74 | 132,503 | -0.13(-0.33%) |
Feb 01, 2024 | 38.90 | 39.20 | 38.60 | 38.87 | 156,549 | +0.21(+0.54%) |
Jan 31, 2024 | 39.22 | 39.48 | 38.56 | 38.66 | 201,628 | -0.47(-1.20%) |
Jan 30, 2024 | 38.97 | 39.31 | 38.69 | 39.13 | 169,859 | -0.13(-0.33%) |
Jan 29, 2024 | 39.65 | 39.65 | 38.75 | 39.26 | 161,762 | -0.46(-1.16%) |
Jan 26, 2024 | 39.40 | 39.72 | 39.01 | 39.72 | 153,495 | +0.57(+1.46%) |
Jan 25, 2024 | 39.13 | 39.20 | 38.78 | 39.15 | 139,203 | +0.05(+0.13%) |
Jan 24, 2024 | 39.67 | 39.79 | 39.00 | 39.10 | 123,483 | +0.03(+0.08%) |
Jan 23, 2024 | 39.07 | 39.44 | 38.89 | 39.07 | 117,290 | +0.42(+1.09%) |
Jan 22, 2024 | 39.00 | 39.22 | 38.50 | 38.65 | 158,996 | -0.21(-0.54%) |
Jan 19, 2024 | 38.84 | 39.32 | 38.58 | 38.86 | 150,520 | +0.03(+0.08%) |
Jan 18, 2024 | 39.26 | 39.26 | 38.18 | 38.83 | 296,618 | -0.15(-0.38%) |
Jan 17, 2024 | 40.12 | 40.15 | 38.65 | 38.98 | 483,591 | -1.38(-3.42%) |
Jan 16, 2024 | 41.00 | 41.00 | 40.23 | 40.36 | 184,131 | -0.72(-1.75%) |
Jan 12, 2024 | 40.78 | 41.17 | 40.48 | 41.08 | 178,951 | +0.62(+1.53%) |
Jan 11, 2024 | 41.00 | 41.46 | 40.22 | 40.46 | 120,580 | -0.15(-0.37%) |
Jan 10, 2024 | 40.50 | 40.80 | 40.19 | 40.61 | 211,682 | +0.21(+0.52%) |
Jan 09, 2024 | 40.55 | 40.55 | 39.75 | 40.40 | 207,609 | -0.43(-1.05%) |
Jan 08, 2024 | 40.04 | 40.93 | 39.65 | 40.83 | 191,769 | +0.14(+0.34%) |
Jan 05, 2024 | 41.19 | 41.79 | 40.68 | 40.69 | 157,223 | -0.81(-1.95%) |
Jan 04, 2024 | 41.17 | 41.60 | 41.07 | 41.50 | 89,751 | +0.25(+0.61%) |
Jan 03, 2024 | 41.00 | 41.76 | 40.86 | 41.25 | 87,806 | -0.38(-0.91%) |