Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.85 | 41.34 | 40.85 | 41.34 | 1,273 | +0.19(+0.46%) |
Mar 27, 2024 | 40.93 | 41.16 | 40.93 | 41.16 | 342 | +0.70(+1.73%) |
Mar 26, 2024 | 40.58 | 40.61 | 40.45 | 40.45 | 428 | -0.17(-0.41%) |
Mar 25, 2024 | 40.58 | 40.74 | 40.58 | 40.62 | 878 | +0.33(+0.82%) |
Mar 22, 2024 | 40.85 | 40.62 | 40.29 | 40.29 | 732 | -0.75(-1.82%) |
Mar 21, 2024 | 41.12 | 41.15 | 41.04 | 41.04 | 3,764 | +0.25(+0.63%) |
Mar 20, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 26 | +0.20(+0.48%) |
Mar 19, 2024 | 40.57 | 40.59 | 40.57 | 40.59 | 668 | -0.04(-0.09%) |
Mar 18, 2024 | 40.70 | 40.71 | 40.60 | 40.62 | 1,040 | -0.15(-0.37%) |
Mar 15, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 276 | -0.28(-0.67%) |
Mar 14, 2024 | 40.92 | 41.05 | 40.92 | 41.05 | 283 | -0.42(-1.01%) |
Mar 13, 2024 | 41.59 | 41.59 | 41.43 | 41.47 | 1,261 | -0.28(-0.67%) |
Mar 12, 2024 | 41.53 | 41.89 | 41.53 | 41.75 | 2,016 | -0.14(-0.33%) |
Mar 11, 2024 | 41.87 | 41.89 | 41.87 | 41.89 | 502 | -0.29(-0.69%) |
Mar 08, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 156 | +0.39(+0.94%) |
Mar 07, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 44 | +0.02(+0.05%) |
Mar 06, 2024 | 41.69 | 41.76 | 41.56 | 41.76 | 2,565 | +0.25(+0.59%) |
Mar 05, 2024 | 41.95 | 41.95 | 41.52 | 41.52 | 842 | -0.27(-0.64%) |
Mar 04, 2024 | 41.64 | 41.79 | 41.64 | 41.79 | 813 | +0.25(+0.61%) |
Mar 01, 2024 | 41.05 | 41.53 | 41.05 | 41.53 | 920 | +0.58(+1.41%) |
Feb 29, 2024 | 40.41 | 41.09 | 40.41 | 40.96 | 1,208 | +0.29(+0.72%) |
Feb 28, 2024 | 40.49 | 40.66 | 40.49 | 40.66 | 1,219 | +0.47(+1.16%) |
Feb 27, 2024 | 40.21 | 40.40 | 40.20 | 40.20 | 3,316 | -0.29(-0.72%) |
Feb 26, 2024 | 40.56 | 40.75 | 40.47 | 40.49 | 595 | -0.41(-1.01%) |
Feb 23, 2024 | 40.77 | 40.91 | 40.77 | 40.91 | 607 | -0.17(-0.41%) |
Feb 22, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 96 | +0.21(+0.51%) |
Feb 21, 2024 | 40.77 | 40.87 | 40.75 | 40.86 | 948 | +0.48(+1.20%) |
Feb 20, 2024 | 40.49 | 40.87 | 40.38 | 40.38 | 10,121 | -0.54(-1.32%) |
Feb 16, 2024 | 40.95 | 41.12 | 40.91 | 40.92 | 1,064 | -0.52(-1.25%) |
Feb 15, 2024 | 41.41 | 41.50 | 41.29 | 41.44 | 2,619 | +0.80(+1.97%) |
Feb 14, 2024 | 40.57 | 40.79 | 40.57 | 40.64 | 767 | +0.25(+0.62%) |
Feb 13, 2024 | 40.07 | 40.39 | 40.07 | 40.39 | 1,714 | -0.93(-2.24%) |
Feb 12, 2024 | 41.40 | 41.49 | 41.30 | 41.31 | 936 | -0.12(-0.29%) |
Feb 09, 2024 | 41.34 | 41.52 | 41.27 | 41.43 | 28,791 | +0.03(+0.06%) |
Feb 08, 2024 | 41.18 | 41.48 | 41.18 | 41.41 | 6,518 | +0.56(+1.36%) |
Feb 07, 2024 | 40.83 | 40.99 | 40.83 | 40.85 | 639 | -0.25(-0.61%) |
Feb 06, 2024 | 41.24 | 41.27 | 41.10 | 41.10 | 1,128 | +0.26(+0.64%) |
Feb 05, 2024 | 40.93 | 40.98 | 40.74 | 40.84 | 6,568 | -0.75(-1.79%) |
Feb 02, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 277 | -0.34(-0.82%) |
Feb 01, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 76 | +0.65(+1.58%) |
Jan 31, 2024 | 41.75 | 41.75 | 41.27 | 41.27 | 290 | -0.27(-0.66%) |
Jan 30, 2024 | 41.54 | 41.55 | 41.54 | 41.55 | 339 | -0.45(-1.08%) |
Jan 29, 2024 | 41.84 | 42.00 | 41.84 | 42.00 | 1,015 | +0.37(+0.89%) |
Jan 26, 2024 | 41.74 | 41.84 | 41.63 | 41.63 | 710 | -0.08(-0.19%) |
Jan 25, 2024 | 41.82 | 41.82 | 41.59 | 41.71 | 669 | +0.43(+1.05%) |
Jan 24, 2024 | 41.24 | 41.38 | 41.24 | 41.27 | 417 | -0.59(-1.41%) |
Jan 23, 2024 | 41.69 | 41.86 | 41.67 | 41.86 | 736 | -0.21(-0.49%) |
Jan 22, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 89 | +0.44(+1.05%) |
Jan 19, 2024 | 41.49 | 41.82 | 41.37 | 41.63 | 1,984 | +0.55(+1.33%) |
Jan 18, 2024 | 41.12 | 41.12 | 41.08 | 41.09 | 624 | -0.30(-0.72%) |
Jan 17, 2024 | 41.25 | 41.39 | 41.25 | 41.39 | 484 | -0.64(-1.53%) |
Jan 16, 2024 | 42.34 | 42.40 | 42.03 | 42.03 | 2,376 | -0.53(-1.24%) |
Jan 12, 2024 | 42.77 | 42.77 | 42.56 | 42.56 | 978 | +0.34(+0.80%) |
Jan 11, 2024 | 42.67 | 42.67 | 42.22 | 42.22 | 2,288 | -0.46(-1.08%) |
Jan 10, 2024 | 42.67 | 42.68 | 42.67 | 42.68 | 587 | +0.02(+0.04%) |
Jan 09, 2024 | 42.68 | 42.68 | 42.57 | 42.66 | 1,034 | -0.27(-0.64%) |
Jan 08, 2024 | 42.74 | 42.94 | 42.62 | 42.94 | 6,551 | +0.61(+1.44%) |
Jan 05, 2024 | 42.21 | 42.33 | 42.21 | 42.33 | 1,773 | -0.07(-0.17%) |
Jan 04, 2024 | 42.61 | 42.61 | 42.40 | 42.40 | 2,411 | -0.12(-0.28%) |
Jan 03, 2024 | 42.61 | 42.83 | 42.52 | 42.52 | 1,274 | -0.72(-1.66%) |