Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.88 | 40.32 | 39.56 | 40.06 | 925,178 | +0.24(+0.60%) |
Mar 27, 2024 | 38.69 | 39.83 | 38.69 | 39.82 | 989,500 | +1.32(+3.43%) |
Mar 26, 2024 | 39.04 | 39.10 | 38.49 | 38.50 | 1,273,833 | -0.25(-0.65%) |
Mar 25, 2024 | 38.57 | 39.09 | 38.57 | 38.75 | 541,816 | +0.18(+0.47%) |
Mar 22, 2024 | 39.52 | 39.60 | 38.50 | 38.57 | 996,759 | -0.84(-2.13%) |
Mar 21, 2024 | 38.86 | 40.02 | 38.86 | 39.41 | 1,188,825 | +0.81(+2.10%) |
Mar 20, 2024 | 37.53 | 38.99 | 37.47 | 38.60 | 1,658,670 | +0.98(+2.60%) |
Mar 19, 2024 | 37.36 | 37.83 | 37.24 | 37.62 | 1,135,266 | +0.10(+0.26%) |
Mar 18, 2024 | 37.60 | 37.85 | 37.37 | 37.52 | 1,670,313 | +0.04(+0.11%) |
Mar 15, 2024 | 37.46 | 38.35 | 37.36 | 37.48 | 4,544,243 | -0.22(-0.58%) |
Mar 14, 2024 | 38.44 | 38.69 | 37.54 | 37.70 | 1,217,118 | -0.92(-2.38%) |
Mar 13, 2024 | 38.70 | 39.18 | 38.47 | 38.62 | 1,498,836 | -0.13(-0.33%) |
Mar 12, 2024 | 39.10 | 39.24 | 38.52 | 38.75 | 1,280,610 | -0.37(-0.94%) |
Mar 11, 2024 | 39.09 | 39.40 | 38.89 | 39.11 | 1,842,898 | -0.13(-0.33%) |
Mar 08, 2024 | 39.68 | 40.00 | 39.21 | 39.24 | 1,416,312 | -0.08(-0.20%) |
Mar 07, 2024 | 39.75 | 40.22 | 39.19 | 39.32 | 1,509,159 | -0.02(-0.05%) |
Mar 06, 2024 | 39.46 | 39.92 | 38.50 | 39.34 | 1,434,352 | -0.23(-0.58%) |
Mar 05, 2024 | 37.81 | 39.90 | 37.81 | 39.57 | 2,016,823 | +1.60(+4.22%) |
Mar 04, 2024 | 38.06 | 38.62 | 37.79 | 37.97 | 1,281,069 | +0.41(+1.08%) |
Mar 01, 2024 | 37.19 | 37.61 | 36.41 | 37.56 | 1,388,026 | +0.00(+0.00%) |
Feb 29, 2024 | 37.42 | 38.25 | 37.22 | 37.56 | 1,384,102 | +0.77(+2.10%) |
Feb 28, 2024 | 36.85 | 37.25 | 36.77 | 36.79 | 825,836 | -0.40(-1.06%) |
Feb 27, 2024 | 37.17 | 37.60 | 36.87 | 37.18 | 850,870 | +0.30(+0.81%) |
Feb 26, 2024 | 36.52 | 37.26 | 36.39 | 36.89 | 1,592,902 | +0.17(+0.46%) |
Feb 23, 2024 | 36.78 | 37.06 | 36.45 | 36.72 | 796,080 | -0.11(-0.30%) |
Feb 22, 2024 | 36.74 | 37.37 | 36.53 | 36.83 | 930,499 | +0.16(+0.43%) |
Feb 21, 2024 | 36.36 | 36.72 | 35.94 | 36.67 | 1,425,476 | -0.06(-0.16%) |
Feb 20, 2024 | 35.78 | 36.98 | 35.78 | 36.73 | 1,687,705 | +0.40(+1.09%) |
Feb 16, 2024 | 35.78 | 36.77 | 35.63 | 36.33 | 1,441,303 | -0.02(-0.05%) |
Feb 15, 2024 | 36.04 | 36.96 | 36.04 | 36.35 | 1,665,369 | +0.56(+1.58%) |
Feb 14, 2024 | 35.45 | 35.83 | 35.04 | 35.79 | 1,370,350 | +0.84(+2.41%) |
Feb 13, 2024 | 35.43 | 35.65 | 34.21 | 34.95 | 2,012,598 | -1.75(-4.77%) |
Feb 12, 2024 | 35.55 | 37.12 | 35.55 | 36.70 | 1,495,935 | +1.09(+3.06%) |
Feb 09, 2024 | 34.92 | 35.64 | 34.53 | 35.61 | 1,172,961 | +0.63(+1.81%) |
Feb 08, 2024 | 34.62 | 35.08 | 34.54 | 34.98 | 701,865 | +0.09(+0.26%) |
Feb 07, 2024 | 35.15 | 35.28 | 33.94 | 34.89 | 1,378,680 | -0.11(-0.31%) |
Feb 06, 2024 | 35.13 | 35.64 | 34.78 | 35.00 | 1,364,796 | -0.16(-0.45%) |
Feb 05, 2024 | 35.53 | 35.53 | 34.84 | 35.15 | 1,442,531 | -0.78(-2.18%) |
Feb 02, 2024 | 34.68 | 36.09 | 34.68 | 35.94 | 1,873,994 | +0.30(+0.83%) |
Feb 01, 2024 | 37.46 | 37.55 | 34.52 | 35.64 | 3,106,817 | -1.64(-4.41%) |
Jan 31, 2024 | 37.62 | 38.44 | 37.21 | 37.28 | 1,696,910 | -1.70(-4.37%) |
Jan 30, 2024 | 39.09 | 39.44 | 38.97 | 38.99 | 1,409,296 | -0.23(-0.58%) |
Jan 29, 2024 | 38.44 | 39.24 | 38.02 | 39.21 | 1,388,301 | +0.81(+2.11%) |
Jan 26, 2024 | 38.61 | 39.08 | 38.30 | 38.40 | 1,339,922 | -0.16(-0.41%) |
Jan 25, 2024 | 38.54 | 38.76 | 37.92 | 38.56 | 3,053,334 | +0.30(+0.78%) |
Jan 24, 2024 | 38.12 | 38.58 | 37.94 | 38.26 | 1,394,686 | +0.50(+1.34%) |
Jan 23, 2024 | 38.35 | 38.46 | 37.64 | 37.76 | 1,153,400 | -0.29(-0.75%) |
Jan 22, 2024 | 37.55 | 38.12 | 37.42 | 38.05 | 1,131,431 | +0.79(+2.13%) |
Jan 19, 2024 | 36.50 | 37.26 | 36.09 | 37.25 | 1,397,229 | +0.91(+2.51%) |
Jan 18, 2024 | 35.02 | 36.69 | 34.88 | 36.34 | 2,760,968 | +1.60(+4.62%) |
Jan 17, 2024 | 34.65 | 35.21 | 34.33 | 34.74 | 1,388,039 | -0.36(-1.02%) |
Jan 16, 2024 | 35.02 | 35.46 | 34.56 | 35.10 | 1,212,397 | -0.56(-1.58%) |
Jan 12, 2024 | 36.51 | 36.62 | 35.29 | 35.66 | 1,568,454 | -0.55(-1.53%) |
Jan 11, 2024 | 36.26 | 36.34 | 35.57 | 36.21 | 1,031,818 | -0.30(-0.81%) |
Jan 10, 2024 | 36.26 | 36.63 | 35.93 | 36.51 | 2,263,670 | +0.15(+0.41%) |
Jan 09, 2024 | 36.37 | 36.72 | 36.27 | 36.36 | 989,563 | -0.51(-1.40%) |
Jan 08, 2024 | 36.66 | 36.92 | 36.30 | 36.88 | 900,235 | +0.28(+0.76%) |
Jan 05, 2024 | 35.75 | 36.77 | 35.44 | 36.60 | 2,400,045 | +0.86(+2.41%) |
Jan 04, 2024 | 35.44 | 36.10 | 35.18 | 35.74 | 1,537,089 | +0.25(+0.70%) |
Jan 03, 2024 | 36.21 | 36.50 | 35.42 | 35.49 | 1,975,758 | -1.65(-4.45%) |