Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.04 | 40.06 | 39.99 | 40.00 | 5,354 | -0.11(-0.29%) |
Mar 27, 2024 | 39.97 | 40.13 | 39.97 | 40.12 | 51,025 | +0.10(+0.24%) |
Mar 26, 2024 | 39.93 | 40.26 | 39.91 | 40.02 | 52,324 | +0.08(+0.19%) |
Mar 25, 2024 | 39.97 | 39.97 | 39.94 | 39.94 | 152 | -0.04(-0.11%) |
Mar 22, 2024 | 39.96 | 40.06 | 39.96 | 39.99 | 2,810 | +0.12(+0.30%) |
Mar 21, 2024 | 39.88 | 39.90 | 39.84 | 39.87 | 977 | -0.01(-0.02%) |
Mar 20, 2024 | 39.82 | 39.90 | 39.80 | 39.87 | 3,088 | +0.07(+0.19%) |
Mar 19, 2024 | 39.76 | 39.80 | 39.76 | 39.80 | 446 | +0.07(+0.17%) |
Mar 18, 2024 | 39.74 | 39.75 | 39.71 | 39.73 | 10,852 | +0.00(+0.01%) |
Mar 15, 2024 | 39.77 | 39.83 | 39.73 | 39.73 | 49,769 | -0.07(-0.17%) |
Mar 14, 2024 | 39.77 | 39.81 | 39.77 | 39.80 | 2,469 | -0.21(-0.52%) |
Mar 13, 2024 | 40.01 | 40.01 | 40.00 | 40.00 | 266 | -0.06(-0.14%) |
Mar 12, 2024 | 40.07 | 40.08 | 40.06 | 40.06 | 11,360 | -0.07(-0.18%) |
Mar 11, 2024 | 40.13 | 40.15 | 40.13 | 40.13 | 2,544 | -0.01(-0.04%) |
Mar 08, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 157 | +0.02(+0.04%) |
Mar 07, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 1,404 | +0.09(+0.24%) |
Mar 06, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 903 | +0.06(+0.15%) |
Mar 05, 2024 | 39.96 | 39.97 | 39.96 | 39.97 | 982 | +0.22(+0.55%) |
Mar 04, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 1,027 | +0.16(+0.41%) |
Mar 01, 2024 | 39.68 | 39.73 | 39.47 | 39.59 | 147,932 | -0.08(-0.20%) |
Feb 29, 2024 | 39.70 | 39.70 | 39.67 | 39.67 | 936 | +0.06(+0.15%) |
Feb 28, 2024 | 39.57 | 39.61 | 39.57 | 39.61 | 1,232 | +0.04(+0.11%) |
Feb 27, 2024 | 39.58 | 39.63 | 39.53 | 39.57 | 7,053 | -0.06(-0.16%) |
Feb 26, 2024 | 39.61 | 39.63 | 39.57 | 39.63 | 3,063 | -0.03(-0.07%) |
Feb 23, 2024 | 39.50 | 39.71 | 39.50 | 39.66 | 2,511 | +0.16(+0.39%) |
Feb 22, 2024 | 39.48 | 39.51 | 39.48 | 39.51 | 510 | +0.02(+0.06%) |
Feb 21, 2024 | 39.55 | 39.55 | 39.48 | 39.48 | 970 | -0.09(-0.24%) |
Feb 20, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 113 | +0.04(+0.10%) |
Feb 16, 2024 | 39.48 | 39.54 | 39.48 | 39.54 | 787 | -0.12(-0.29%) |
Feb 15, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 35 | +0.04(+0.10%) |
Feb 14, 2024 | 39.41 | 39.62 | 39.41 | 39.62 | 4,877 | +0.19(+0.48%) |
Feb 13, 2024 | 39.52 | 39.52 | 39.41 | 39.43 | 1,426 | -0.34(-0.87%) |
Feb 12, 2024 | 39.77 | 39.80 | 39.76 | 39.77 | 3,285 | +0.04(+0.09%) |
Feb 09, 2024 | 39.70 | 39.74 | 39.70 | 39.73 | 1,034 | -0.04(-0.09%) |
Feb 08, 2024 | 39.74 | 39.77 | 39.74 | 39.77 | 2,883 | -0.07(-0.18%) |
Feb 07, 2024 | 39.93 | 39.93 | 39.84 | 39.84 | 301 | -0.09(-0.24%) |
Feb 06, 2024 | 39.89 | 39.96 | 39.89 | 39.94 | 593 | +0.22(+0.56%) |
Feb 05, 2024 | 39.67 | 39.77 | 39.65 | 39.71 | 2,805 | -0.32(-0.79%) |
Feb 02, 2024 | 40.09 | 40.09 | 39.97 | 40.03 | 2,531 | -0.40(-0.99%) |
Feb 01, 2024 | 40.36 | 40.46 | 40.36 | 40.43 | 5,873 | +0.28(+0.70%) |
Jan 31, 2024 | 40.24 | 40.24 | 40.10 | 40.15 | 2,076 | +0.15(+0.38%) |
Jan 30, 2024 | 40.00 | 40.00 | 39.94 | 40.00 | 2,519 | +0.01(+0.02%) |
Jan 29, 2024 | 39.88 | 39.99 | 39.88 | 39.99 | 2,538 | +0.26(+0.65%) |
Jan 26, 2024 | 39.71 | 39.80 | 39.71 | 39.73 | 6,820 | -0.08(-0.21%) |
Jan 25, 2024 | 39.73 | 39.85 | 39.70 | 39.82 | 2,916 | +0.15(+0.39%) |
Jan 24, 2024 | 39.72 | 39.72 | 39.66 | 39.66 | 744 | -0.03(-0.08%) |
Jan 23, 2024 | 39.74 | 39.76 | 39.67 | 39.69 | 5,034 | -0.11(-0.27%) |
Jan 22, 2024 | 39.81 | 39.81 | 39.80 | 39.80 | 521 | +0.06(+0.15%) |
Jan 19, 2024 | 39.68 | 39.74 | 39.64 | 39.74 | 5,271 | +0.03(+0.09%) |
Jan 18, 2024 | 39.68 | 39.71 | 39.68 | 39.71 | 149 | -0.08(-0.19%) |
Jan 17, 2024 | 39.74 | 39.79 | 39.74 | 39.78 | 1,697 | -0.13(-0.32%) |
Jan 16, 2024 | 39.97 | 39.97 | 39.85 | 39.91 | 3,134 | -0.25(-0.62%) |
Jan 12, 2024 | 40.21 | 40.21 | 40.12 | 40.16 | 615 | +0.09(+0.23%) |
Jan 11, 2024 | 39.93 | 40.07 | 39.93 | 40.07 | 3,216 | +0.17(+0.43%) |
Jan 10, 2024 | 39.93 | 39.93 | 39.87 | 39.90 | 7,178 | -0.02(-0.05%) |
Jan 09, 2024 | 39.84 | 39.94 | 39.78 | 39.92 | 15,922 | -0.03(-0.08%) |
Jan 08, 2024 | 39.97 | 39.99 | 39.91 | 39.95 | 8,075 | +0.17(+0.44%) |
Jan 05, 2024 | 39.98 | 39.98 | 39.78 | 39.78 | 1,748 | -0.10(-0.26%) |
Jan 04, 2024 | 39.94 | 39.94 | 39.84 | 39.88 | 11,152 | -0.21(-0.52%) |
Jan 03, 2024 | 39.91 | 40.11 | 39.91 | 40.09 | 867 | +0.05(+0.12%) |