Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.12 | 42.28 | 42.10 | 42.28 | 16,139 | +0.27(+0.64%) |
Mar 27, 2024 | 41.41 | 42.01 | 41.41 | 42.01 | 25,281 | +0.81(+1.97%) |
Mar 26, 2024 | 41.43 | 41.43 | 41.20 | 41.20 | 38,692 | -0.08(-0.19%) |
Mar 25, 2024 | 41.56 | 41.56 | 41.28 | 41.28 | 87,578 | -0.10(-0.24%) |
Mar 22, 2024 | 41.70 | 41.70 | 41.35 | 41.38 | 34,102 | -0.29(-0.70%) |
Mar 21, 2024 | 41.76 | 41.84 | 41.52 | 41.67 | 18,639 | +0.12(+0.30%) |
Mar 20, 2024 | 41.07 | 41.60 | 41.03 | 41.55 | 61,708 | +0.27(+0.65%) |
Mar 19, 2024 | 41.27 | 41.33 | 41.10 | 41.28 | 25,758 | +0.05(+0.12%) |
Mar 18, 2024 | 41.33 | 41.39 | 41.21 | 41.23 | 22,711 | -0.13(-0.31%) |
Mar 15, 2024 | 41.36 | 41.52 | 41.20 | 41.36 | 373,914 | -0.04(-0.10%) |
Mar 14, 2024 | 41.92 | 41.92 | 41.12 | 41.40 | 18,346 | -0.52(-1.23%) |
Mar 13, 2024 | 42.04 | 42.22 | 41.82 | 41.91 | 24,105 | -0.14(-0.33%) |
Mar 12, 2024 | 41.99 | 42.16 | 41.86 | 42.05 | 26,997 | -0.18(-0.42%) |
Mar 11, 2024 | 42.24 | 42.25 | 42.07 | 42.23 | 95,664 | -0.13(-0.30%) |
Mar 08, 2024 | 42.26 | 42.43 | 42.26 | 42.36 | 46,727 | +0.38(+0.90%) |
Mar 07, 2024 | 42.10 | 42.10 | 41.78 | 41.98 | 47,253 | +0.10(+0.24%) |
Mar 06, 2024 | 41.94 | 41.95 | 41.73 | 41.88 | 25,236 | +0.30(+0.72%) |
Mar 05, 2024 | 41.87 | 42.05 | 41.45 | 41.59 | 35,639 | -0.35(-0.83%) |
Mar 04, 2024 | 41.37 | 41.97 | 41.36 | 41.93 | 29,107 | +0.36(+0.86%) |
Mar 01, 2024 | 41.23 | 41.58 | 40.88 | 41.58 | 34,706 | +0.31(+0.75%) |
Feb 29, 2024 | 41.30 | 41.39 | 41.12 | 41.27 | 189,227 | +0.28(+0.68%) |
Feb 28, 2024 | 40.66 | 41.10 | 40.66 | 40.99 | 63,199 | +0.18(+0.44%) |
Feb 27, 2024 | 40.94 | 41.03 | 40.74 | 40.81 | 119,047 | -0.03(-0.07%) |
Feb 26, 2024 | 41.29 | 41.29 | 40.76 | 40.84 | 85,726 | -0.39(-0.94%) |
Feb 23, 2024 | 41.31 | 41.39 | 41.16 | 41.23 | 76,548 | -0.01(-0.02%) |
Feb 22, 2024 | 41.27 | 41.31 | 41.12 | 41.24 | 63,987 | +0.04(+0.10%) |
Feb 21, 2024 | 41.00 | 41.22 | 41.00 | 41.20 | 76,715 | +0.26(+0.63%) |
Feb 20, 2024 | 40.94 | 41.11 | 40.86 | 40.94 | 41,916 | -0.05(-0.12%) |
Feb 16, 2024 | 40.98 | 41.20 | 40.98 | 40.99 | 44,200 | -0.30(-0.72%) |
Feb 15, 2024 | 40.82 | 41.37 | 40.82 | 41.29 | 31,250 | +0.79(+1.94%) |
Feb 14, 2024 | 40.55 | 40.73 | 40.36 | 40.50 | 244,270 | +0.24(+0.59%) |
Feb 13, 2024 | 40.29 | 40.29 | 39.86 | 40.26 | 33,720 | -0.76(-1.84%) |
Feb 12, 2024 | 41.15 | 41.20 | 41.00 | 41.02 | 47,134 | -0.04(-0.10%) |
Feb 09, 2024 | 41.02 | 41.11 | 40.73 | 41.06 | 31,480 | +0.01(+0.02%) |
Feb 08, 2024 | 40.77 | 41.13 | 40.77 | 41.05 | 31,041 | +0.23(+0.56%) |
Feb 07, 2024 | 41.02 | 41.03 | 40.76 | 40.82 | 27,803 | -0.15(-0.36%) |
Feb 06, 2024 | 40.47 | 40.99 | 40.47 | 40.97 | 29,384 | +0.48(+1.18%) |
Feb 05, 2024 | 40.82 | 40.82 | 40.45 | 40.49 | 57,383 | -0.70(-1.69%) |
Feb 02, 2024 | 41.34 | 41.37 | 40.74 | 41.19 | 21,173 | -0.34(-0.81%) |
Feb 01, 2024 | 40.99 | 41.60 | 40.80 | 41.53 | 37,562 | +0.47(+1.14%) |
Jan 31, 2024 | 41.43 | 41.68 | 41.00 | 41.06 | 36,181 | -0.19(-0.46%) |
Jan 30, 2024 | 41.43 | 41.43 | 41.15 | 41.25 | 34,496 | -0.21(-0.50%) |
Jan 29, 2024 | 41.22 | 41.53 | 41.16 | 41.46 | 62,235 | +0.23(+0.55%) |
Jan 26, 2024 | 41.21 | 41.32 | 41.17 | 41.23 | 30,155 | -0.01(-0.02%) |
Jan 25, 2024 | 41.25 | 41.41 | 41.12 | 41.24 | 28,090 | +0.29(+0.70%) |
Jan 24, 2024 | 41.85 | 41.85 | 40.95 | 40.95 | 40,883 | -0.44(-1.06%) |
Jan 23, 2024 | 41.65 | 41.65 | 41.21 | 41.39 | 20,274 | -0.25(-0.60%) |
Jan 22, 2024 | 41.62 | 41.85 | 41.53 | 41.64 | 36,792 | +0.22(+0.53%) |
Jan 19, 2024 | 40.96 | 41.53 | 40.95 | 41.42 | 28,732 | +0.30(+0.72%) |
Jan 18, 2024 | 41.33 | 41.33 | 40.92 | 41.12 | 22,942 | -0.24(-0.58%) |
Jan 17, 2024 | 41.59 | 41.82 | 40.99 | 41.36 | 107,096 | -0.80(-1.89%) |
Jan 16, 2024 | 42.20 | 42.32 | 42.03 | 42.15 | 29,370 | -0.40(-0.93%) |
Jan 12, 2024 | 42.56 | 42.63 | 42.36 | 42.55 | 45,920 | +0.29(+0.68%) |
Jan 11, 2024 | 42.42 | 42.42 | 42.03 | 42.26 | 13,966 | -0.26(-0.61%) |
Jan 10, 2024 | 42.44 | 42.64 | 42.42 | 42.52 | 23,774 | +0.09(+0.21%) |
Jan 09, 2024 | 42.46 | 42.58 | 42.32 | 42.43 | 40,494 | -0.33(-0.76%) |
Jan 08, 2024 | 42.25 | 42.76 | 42.25 | 42.76 | 32,038 | +0.52(+1.24%) |
Jan 05, 2024 | 42.13 | 42.55 | 41.98 | 42.23 | 23,950 | +0.05(+0.12%) |
Jan 04, 2024 | 42.21 | 42.46 | 42.11 | 42.18 | 33,096 | -0.18(-0.42%) |
Jan 03, 2024 | 42.72 | 42.72 | 42.30 | 42.36 | 32,273 | -0.78(-1.82%) |