Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.09 | 42.29 | 42.27 | 42.23 | 1,078,312 | +0.22(+0.52%) |
Mar 27, 2024 | 41.61 | 42.02 | 41.59 | 42.01 | 1,483,236 | +0.62(+1.50%) |
Mar 26, 2024 | 41.51 | 41.53 | 41.37 | 41.39 | 940,229 | -0.02(-0.05%) |
Mar 25, 2024 | 41.51 | 41.59 | 41.40 | 41.41 | 1,288,657 | -0.08(-0.19%) |
Mar 22, 2024 | 41.76 | 41.77 | 41.48 | 41.49 | 630,807 | -0.18(-0.43%) |
Mar 21, 2024 | 41.62 | 41.83 | 41.56 | 41.67 | 1,323,143 | +0.12(+0.29%) |
Mar 20, 2024 | 41.37 | 41.61 | 41.28 | 41.55 | 978,130 | +0.17(+0.41%) |
Mar 19, 2024 | 41.16 | 41.41 | 41.15 | 41.38 | 1,153,425 | +0.24(+0.58%) |
Mar 18, 2024 | 41.27 | 41.36 | 41.13 | 41.14 | 840,463 | -0.04(-0.10%) |
Mar 15, 2024 | 41.04 | 41.28 | 41.04 | 41.18 | 1,167,534 | +0.01(+0.02%) |
Mar 14, 2024 | 41.52 | 41.55 | 40.98 | 41.17 | 1,181,252 | -0.36(-0.86%) |
Mar 13, 2024 | 41.56 | 41.74 | 41.45 | 41.53 | 2,075,238 | +0.01(+0.02%) |
Mar 12, 2024 | 41.56 | 41.68 | 41.38 | 41.52 | 891,997 | -0.02(-0.05%) |
Mar 11, 2024 | 41.34 | 41.57 | 41.27 | 41.54 | 855,128 | +0.16(+0.38%) |
Mar 08, 2024 | 41.40 | 41.54 | 41.36 | 41.38 | 927,637 | +0.05(+0.12%) |
Mar 07, 2024 | 41.28 | 41.42 | 41.28 | 41.33 | 751,181 | +0.20(+0.48%) |
Mar 06, 2024 | 41.10 | 41.26 | 41.02 | 41.13 | 1,070,830 | +0.24(+0.58%) |
Mar 05, 2024 | 41.09 | 41.27 | 40.80 | 40.89 | 841,574 | -0.19(-0.46%) |
Mar 04, 2024 | 40.83 | 41.13 | 40.83 | 41.08 | 1,321,339 | +0.20(+0.49%) |
Mar 01, 2024 | 40.85 | 40.92 | 40.63 | 40.88 | 949,970 | +0.01(+0.02%) |
Feb 29, 2024 | 40.98 | 41.07 | 40.78 | 40.87 | 1,134,822 | +0.07(+0.17%) |
Feb 28, 2024 | 40.69 | 40.86 | 40.66 | 40.80 | 966,841 | +0.06(+0.15%) |
Feb 27, 2024 | 40.67 | 40.77 | 40.61 | 40.74 | 696,336 | +0.12(+0.29%) |
Feb 26, 2024 | 40.87 | 40.90 | 40.59 | 40.63 | 728,362 | -0.29(-0.71%) |
Feb 23, 2024 | 40.86 | 41.05 | 40.80 | 40.91 | 995,115 | +0.11(+0.27%) |
Feb 22, 2024 | 40.67 | 40.85 | 40.48 | 40.80 | 1,633,034 | +0.16(+0.39%) |
Feb 21, 2024 | 40.49 | 40.69 | 40.46 | 40.65 | 999,361 | +0.21(+0.52%) |
Feb 20, 2024 | 40.35 | 40.64 | 40.31 | 40.44 | 1,219,401 | +0.05(+0.12%) |
Feb 16, 2024 | 40.42 | 40.62 | 40.29 | 40.39 | 1,010,523 | -0.11(-0.27%) |
Feb 15, 2024 | 40.16 | 40.55 | 40.16 | 40.50 | 1,203,710 | +0.45(+1.12%) |
Feb 14, 2024 | 39.94 | 40.09 | 39.81 | 40.05 | 1,062,474 | +0.26(+0.65%) |
Feb 13, 2024 | 40.17 | 40.23 | 39.55 | 39.79 | 1,644,251 | -0.70(-1.72%) |
Feb 12, 2024 | 40.25 | 40.59 | 40.22 | 40.49 | 1,188,902 | +0.25(+0.62%) |
Feb 09, 2024 | 40.19 | 40.25 | 40.04 | 40.24 | 1,112,439 | +0.05(+0.12%) |
Feb 08, 2024 | 40.14 | 40.22 | 39.97 | 40.19 | 1,198,922 | +0.10(+0.25%) |
Feb 07, 2024 | 40.19 | 40.24 | 40.07 | 40.09 | 1,332,676 | +0.04(+0.10%) |
Feb 06, 2024 | 39.85 | 40.13 | 39.78 | 40.05 | 1,271,943 | +0.26(+0.65%) |
Feb 05, 2024 | 40.10 | 40.10 | 39.79 | 39.79 | 1,645,367 | -0.51(-1.26%) |
Feb 02, 2024 | 40.40 | 40.51 | 40.08 | 40.30 | 1,583,300 | -0.27(-0.66%) |
Feb 01, 2024 | 40.11 | 40.58 | 40.00 | 40.57 | 886,338 | +0.51(+1.27%) |
Jan 31, 2024 | 40.54 | 40.62 | 40.05 | 40.06 | 1,536,228 | -0.41(-1.01%) |
Jan 30, 2024 | 40.36 | 40.56 | 40.24 | 40.47 | 937,045 | +0.04(+0.10%) |
Jan 29, 2024 | 40.27 | 40.46 | 40.15 | 40.43 | 817,968 | +0.17(+0.42%) |
Jan 26, 2024 | 40.32 | 40.42 | 40.22 | 40.26 | 902,456 | +0.07(+0.17%) |
Jan 25, 2024 | 40.05 | 40.21 | 39.96 | 40.19 | 1,569,327 | +0.37(+0.92%) |
Jan 24, 2024 | 40.36 | 40.42 | 39.82 | 39.82 | 1,300,437 | -0.39(-0.97%) |
Jan 23, 2024 | 40.17 | 40.30 | 40.09 | 40.21 | 1,730,684 | +0.08(+0.20%) |
Jan 22, 2024 | 40.11 | 40.27 | 40.02 | 40.13 | 1,017,897 | +0.06(+0.15%) |
Jan 19, 2024 | 39.99 | 40.18 | 39.73 | 40.07 | 1,061,269 | +0.18(+0.45%) |
Jan 18, 2024 | 39.78 | 39.94 | 39.62 | 39.89 | 1,061,837 | +0.13(+0.33%) |
Jan 17, 2024 | 39.72 | 40.01 | 39.63 | 39.76 | 1,113,243 | -0.18(-0.45%) |
Jan 16, 2024 | 40.11 | 40.15 | 39.86 | 39.94 | 1,075,183 | -0.32(-0.79%) |
Jan 12, 2024 | 40.27 | 40.43 | 40.16 | 40.26 | 709,481 | +0.15(+0.37%) |
Jan 11, 2024 | 40.32 | 40.34 | 39.88 | 40.11 | 1,154,631 | -0.24(-0.59%) |
Jan 10, 2024 | 40.35 | 40.43 | 40.27 | 40.35 | 956,260 | +0.03(+0.07%) |
Jan 09, 2024 | 40.32 | 40.35 | 40.20 | 40.32 | 848,961 | -0.14(-0.34%) |
Jan 08, 2024 | 40.18 | 40.49 | 40.15 | 40.46 | 2,096,917 | +0.26(+0.64%) |
Jan 05, 2024 | 40.19 | 40.46 | 40.07 | 40.20 | 866,054 | -0.04(-0.10%) |
Jan 04, 2024 | 40.28 | 40.50 | 40.23 | 40.24 | 891,026 | -0.02(-0.05%) |
Jan 03, 2024 | 40.47 | 40.50 | 40.24 | 40.26 | 1,143,308 | -0.26(-0.64%) |