Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.93 | 41.05 | 40.92 | 41.05 | 1,908,255 | +0.05(+0.12%) |
Mar 27, 2024 | 40.90 | 41.08 | 40.90 | 41.00 | 47,463 | +0.27(+0.66%) |
Mar 26, 2024 | 40.82 | 40.95 | 40.70 | 40.73 | 23,542 | +0.04(+0.10%) |
Mar 25, 2024 | 40.72 | 40.82 | 40.63 | 40.69 | 36,113 | -0.01(-0.02%) |
Mar 22, 2024 | 40.72 | 40.75 | 40.64 | 40.70 | 48,979 | +0.03(+0.07%) |
Mar 21, 2024 | 40.58 | 40.73 | 40.53 | 40.67 | 1,556,122 | +0.28(+0.69%) |
Mar 20, 2024 | 40.20 | 40.51 | 40.15 | 40.39 | 23,581 | +0.24(+0.59%) |
Mar 19, 2024 | 40.13 | 40.24 | 40.05 | 40.15 | 19,678 | +0.07(+0.18%) |
Mar 18, 2024 | 40.14 | 40.17 | 40.04 | 40.08 | 21,368 | -0.11(-0.27%) |
Mar 15, 2024 | 40.28 | 40.38 | 40.11 | 40.19 | 27,718 | -0.04(-0.10%) |
Mar 14, 2024 | 40.36 | 40.42 | 40.14 | 40.23 | 20,851 | -0.09(-0.23%) |
Mar 13, 2024 | 40.38 | 40.40 | 40.27 | 40.32 | 25,852 | +0.03(+0.06%) |
Mar 12, 2024 | 40.02 | 40.31 | 39.93 | 40.30 | 20,631 | +0.43(+1.08%) |
Mar 11, 2024 | 39.80 | 39.92 | 39.67 | 39.87 | 19,786 | +0.09(+0.23%) |
Mar 08, 2024 | 39.98 | 40.07 | 39.77 | 39.78 | 66,243 | -0.23(-0.57%) |
Mar 07, 2024 | 39.89 | 40.13 | 39.89 | 40.01 | 37,206 | +0.50(+1.27%) |
Mar 06, 2024 | 39.54 | 39.59 | 39.47 | 39.51 | 33,716 | +0.26(+0.66%) |
Mar 05, 2024 | 39.40 | 39.42 | 39.21 | 39.25 | 33,300 | -0.17(-0.43%) |
Mar 04, 2024 | 39.35 | 39.51 | 39.34 | 39.42 | 43,819 | -0.07(-0.18%) |
Mar 01, 2024 | 39.42 | 39.55 | 39.22 | 39.49 | 172,806 | +0.20(+0.51%) |
Feb 29, 2024 | 39.27 | 39.32 | 39.14 | 39.29 | 55,202 | +0.16(+0.41%) |
Feb 28, 2024 | 39.19 | 39.20 | 39.10 | 39.13 | 24,200 | -0.17(-0.43%) |
Feb 27, 2024 | 39.21 | 39.38 | 39.21 | 39.30 | 16,066 | +0.09(+0.23%) |
Feb 26, 2024 | 39.31 | 39.41 | 39.12 | 39.21 | 23,923 | -0.08(-0.20%) |
Feb 23, 2024 | 39.29 | 39.44 | 39.17 | 39.29 | 63,807 | +0.04(+0.10%) |
Feb 22, 2024 | 39.21 | 39.43 | 39.15 | 39.25 | 35,479 | +0.33(+0.85%) |
Feb 21, 2024 | 38.84 | 39.00 | 38.78 | 38.92 | 47,283 | +0.01(+0.03%) |
Feb 20, 2024 | 38.89 | 39.03 | 38.80 | 38.91 | 56,878 | +0.11(+0.28%) |
Feb 16, 2024 | 38.84 | 38.97 | 38.78 | 38.80 | 33,126 | +0.08(+0.21%) |
Feb 15, 2024 | 38.69 | 38.84 | 38.56 | 38.72 | 14,529 | +0.27(+0.70%) |
Feb 14, 2024 | 38.32 | 38.50 | 38.28 | 38.45 | 28,233 | +0.45(+1.18%) |
Feb 13, 2024 | 38.10 | 38.26 | 37.90 | 38.00 | 28,803 | -0.41(-1.07%) |
Feb 12, 2024 | 38.44 | 38.53 | 38.41 | 38.41 | 34,473 | +0.02(+0.05%) |
Feb 09, 2024 | 38.30 | 38.47 | 38.16 | 38.39 | 22,549 | +0.10(+0.26%) |
Feb 08, 2024 | 38.42 | 38.43 | 38.23 | 38.29 | 34,248 | -0.04(-0.10%) |
Feb 07, 2024 | 38.39 | 38.44 | 38.27 | 38.33 | 51,060 | -0.13(-0.34%) |
Feb 06, 2024 | 38.34 | 38.50 | 38.27 | 38.46 | 75,232 | +0.17(+0.44%) |
Feb 05, 2024 | 38.22 | 38.34 | 38.09 | 38.29 | 37,053 | +0.04(+0.10%) |
Feb 02, 2024 | 38.23 | 38.28 | 38.10 | 38.25 | 156,161 | -0.08(-0.21%) |
Feb 01, 2024 | 38.22 | 38.38 | 38.07 | 38.33 | 290,595 | +0.12(+0.31%) |
Jan 31, 2024 | 38.45 | 38.45 | 38.12 | 38.21 | 27,696 | -0.15(-0.40%) |
Jan 30, 2024 | 38.33 | 38.37 | 38.26 | 38.36 | 19,884 | -0.02(-0.04%) |
Jan 29, 2024 | 38.20 | 38.38 | 38.15 | 38.38 | 25,308 | +0.18(+0.46%) |
Jan 26, 2024 | 38.19 | 38.24 | 38.10 | 38.20 | 37,256 | +0.35(+0.93%) |
Jan 25, 2024 | 37.70 | 37.89 | 37.64 | 37.85 | 39,036 | +0.22(+0.58%) |
Jan 24, 2024 | 37.68 | 37.78 | 37.53 | 37.63 | 91,093 | +0.29(+0.78%) |
Jan 23, 2024 | 37.26 | 37.40 | 37.23 | 37.34 | 38,922 | -0.05(-0.13%) |
Jan 22, 2024 | 37.36 | 37.45 | 37.31 | 37.39 | 19,235 | +0.10(+0.27%) |
Jan 19, 2024 | 37.22 | 37.29 | 37.04 | 37.29 | 29,253 | -0.04(-0.10%) |
Jan 18, 2024 | 37.15 | 37.35 | 37.06 | 37.33 | 29,809 | +0.35(+0.93%) |
Jan 17, 2024 | 36.91 | 37.01 | 36.83 | 36.98 | 26,540 | -0.27(-0.73%) |
Jan 16, 2024 | 37.35 | 37.42 | 37.21 | 37.25 | 53,857 | -0.39(-1.03%) |
Jan 12, 2024 | 37.64 | 37.68 | 37.54 | 37.64 | 1,018,677 | +0.18(+0.49%) |
Jan 11, 2024 | 37.69 | 37.69 | 37.29 | 37.46 | 20,034 | -0.16(-0.42%) |
Jan 10, 2024 | 37.64 | 37.67 | 37.49 | 37.62 | 19,280 | +0.06(+0.15%) |
Jan 09, 2024 | 37.50 | 37.67 | 37.50 | 37.56 | 37,253 | -0.28(-0.73%) |
Jan 08, 2024 | 37.59 | 37.84 | 37.54 | 37.84 | 17,609 | +0.36(+0.95%) |
Jan 05, 2024 | 37.44 | 37.65 | 37.44 | 37.48 | 29,181 | -0.05(-0.13%) |
Jan 04, 2024 | 37.47 | 37.72 | 37.47 | 37.53 | 41,905 | +0.11(+0.30%) |
Jan 03, 2024 | 37.41 | 37.51 | 37.34 | 37.42 | 103,914 | -0.31(-0.83%) |