Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.11 | 42.15 | 42.08 | 42.08 | 277,035 | -0.10(-0.24%) |
Mar 27, 2024 | 42.05 | 42.18 | 42.04 | 42.18 | 20,449 | +0.24(+0.58%) |
Mar 26, 2024 | 42.06 | 42.07 | 41.94 | 41.94 | 18,609 | +0.04(+0.09%) |
Mar 25, 2024 | 41.85 | 42.02 | 41.85 | 41.90 | 7,075 | +0.06(+0.15%) |
Mar 22, 2024 | 41.91 | 41.91 | 41.81 | 41.84 | 16,799 | -0.14(-0.33%) |
Mar 21, 2024 | 42.00 | 42.07 | 41.98 | 41.98 | 23,919 | -0.09(-0.21%) |
Mar 20, 2024 | 41.57 | 42.07 | 41.53 | 42.07 | 23,634 | +0.49(+1.18%) |
Mar 19, 2024 | 41.54 | 41.66 | 41.43 | 41.58 | 15,341 | +0.06(+0.14%) |
Mar 18, 2024 | 41.74 | 41.74 | 41.50 | 41.52 | 37,318 | -0.20(-0.47%) |
Mar 15, 2024 | 41.87 | 41.87 | 41.66 | 41.72 | 6,216 | -0.08(-0.20%) |
Mar 14, 2024 | 42.08 | 42.08 | 41.63 | 41.80 | 20,028 | -0.30(-0.70%) |
Mar 13, 2024 | 42.10 | 42.15 | 42.07 | 42.10 | 16,616 | +0.10(+0.23%) |
Mar 12, 2024 | 41.71 | 42.00 | 41.59 | 42.00 | 9,548 | +0.41(+0.98%) |
Mar 11, 2024 | 41.52 | 41.60 | 41.37 | 41.59 | 15,677 | -0.00(-0.00%) |
Mar 08, 2024 | 41.90 | 41.90 | 41.56 | 41.59 | 11,879 | -0.18(-0.43%) |
Mar 07, 2024 | 41.54 | 41.81 | 41.54 | 41.77 | 43,657 | +0.63(+1.53%) |
Mar 06, 2024 | 41.10 | 41.20 | 41.04 | 41.14 | 7,069 | +0.42(+1.04%) |
Mar 05, 2024 | 40.84 | 40.93 | 40.71 | 40.72 | 29,718 | -0.18(-0.43%) |
Mar 04, 2024 | 40.80 | 40.96 | 40.80 | 40.90 | 4,802 | -0.05(-0.11%) |
Mar 01, 2024 | 40.72 | 40.94 | 40.65 | 40.94 | 6,895 | +0.37(+0.90%) |
Feb 29, 2024 | 40.77 | 40.79 | 40.44 | 40.58 | 16,001 | -0.03(-0.07%) |
Feb 28, 2024 | 40.57 | 40.66 | 40.55 | 40.61 | 11,253 | -0.20(-0.49%) |
Feb 27, 2024 | 40.69 | 40.80 | 40.69 | 40.80 | 10,504 | +0.07(+0.17%) |
Feb 26, 2024 | 40.78 | 40.78 | 40.70 | 40.74 | 7,362 | -0.05(-0.12%) |
Feb 23, 2024 | 40.76 | 40.81 | 40.71 | 40.78 | 40,085 | +0.09(+0.22%) |
Feb 22, 2024 | 40.63 | 40.74 | 40.54 | 40.70 | 52,790 | +0.37(+0.91%) |
Feb 21, 2024 | 40.17 | 40.33 | 40.17 | 40.33 | 10,319 | +0.08(+0.20%) |
Feb 20, 2024 | 40.30 | 40.40 | 40.20 | 40.25 | 5,501 | +0.18(+0.45%) |
Feb 16, 2024 | 40.14 | 40.24 | 40.00 | 40.07 | 8,899 | +0.07(+0.17%) |
Feb 15, 2024 | 39.78 | 40.07 | 39.78 | 40.00 | 1,045,919 | +0.35(+0.88%) |
Feb 14, 2024 | 39.39 | 39.65 | 39.39 | 39.65 | 89,642 | +0.46(+1.17%) |
Feb 13, 2024 | 39.20 | 39.24 | 38.93 | 39.19 | 1,397,005 | -0.58(-1.45%) |
Feb 12, 2024 | 39.72 | 39.88 | 39.70 | 39.77 | 5,194 | +0.08(+0.20%) |
Feb 09, 2024 | 39.61 | 39.74 | 39.54 | 39.69 | 7,657 | +0.06(+0.15%) |
Feb 08, 2024 | 39.70 | 39.70 | 39.53 | 39.63 | 2,737 | -0.00(-0.00%) |
Feb 07, 2024 | 39.69 | 39.69 | 39.53 | 39.63 | 6,409 | -0.10(-0.25%) |
Feb 06, 2024 | 39.39 | 39.73 | 39.39 | 39.73 | 12,805 | +0.34(+0.86%) |
Feb 05, 2024 | 39.43 | 39.53 | 39.23 | 39.39 | 10,614 | -0.30(-0.75%) |
Feb 02, 2024 | 39.72 | 39.73 | 39.50 | 39.69 | 13,014 | -0.35(-0.88%) |
Feb 01, 2024 | 39.79 | 40.07 | 39.67 | 40.04 | 4,557 | +0.38(+0.95%) |
Jan 31, 2024 | 40.07 | 40.14 | 39.67 | 39.67 | 36,173 | -0.28(-0.71%) |
Jan 30, 2024 | 39.95 | 39.97 | 39.87 | 39.95 | 6,907 | -0.01(-0.02%) |
Jan 29, 2024 | 39.68 | 39.96 | 39.61 | 39.96 | 6,777 | +0.13(+0.32%) |
Jan 26, 2024 | 39.83 | 39.91 | 39.78 | 39.83 | 8,022 | +0.40(+1.02%) |
Jan 25, 2024 | 39.29 | 39.43 | 39.23 | 39.43 | 16,222 | +0.16(+0.41%) |
Jan 24, 2024 | 39.48 | 39.48 | 39.27 | 39.27 | 7,847 | +0.37(+0.96%) |
Jan 23, 2024 | 38.85 | 38.92 | 38.71 | 38.90 | 9,907 | -0.12(-0.30%) |
Jan 22, 2024 | 38.98 | 39.06 | 38.92 | 39.01 | 14,396 | +0.11(+0.29%) |
Jan 19, 2024 | 38.74 | 38.93 | 38.65 | 38.90 | 9,265 | +0.03(+0.08%) |
Jan 18, 2024 | 38.73 | 38.87 | 38.63 | 38.87 | 7,426 | +0.31(+0.80%) |
Jan 17, 2024 | 38.41 | 38.57 | 38.24 | 38.57 | 7,562 | -0.29(-0.74%) |
Jan 16, 2024 | 38.96 | 39.10 | 38.79 | 38.85 | 15,044 | -0.76(-1.93%) |
Jan 12, 2024 | 39.67 | 39.79 | 39.54 | 39.62 | 16,354 | +0.09(+0.23%) |
Jan 11, 2024 | 39.68 | 39.68 | 39.19 | 39.53 | 13,968 | -0.12(-0.31%) |
Jan 10, 2024 | 39.52 | 39.71 | 39.50 | 39.65 | 8,688 | +0.14(+0.36%) |
Jan 09, 2024 | 39.48 | 39.60 | 39.45 | 39.51 | 30,480 | -0.38(-0.95%) |
Jan 08, 2024 | 39.62 | 39.92 | 39.61 | 39.89 | 10,780 | +0.42(+1.07%) |
Jan 05, 2024 | 39.39 | 39.74 | 39.38 | 39.47 | 47,334 | -0.08(-0.21%) |
Jan 04, 2024 | 39.42 | 39.72 | 39.42 | 39.55 | 9,747 | +0.25(+0.63%) |
Jan 03, 2024 | 39.23 | 39.40 | 39.23 | 39.30 | 10,094 | -0.33(-0.83%) |