Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.23 | 40.25 | 40.18 | 40.19 | 5,329 | -0.12(-0.29%) |
Mar 27, 2024 | 40.16 | 40.32 | 40.16 | 40.31 | 50,783 | +0.10(+0.24%) |
Mar 26, 2024 | 40.12 | 40.45 | 40.10 | 40.21 | 52,076 | +0.08(+0.19%) |
Mar 25, 2024 | 40.16 | 40.16 | 40.13 | 40.13 | 151 | -0.04(-0.11%) |
Mar 22, 2024 | 40.15 | 40.25 | 40.15 | 40.18 | 2,797 | +0.12(+0.30%) |
Mar 21, 2024 | 40.07 | 40.09 | 40.03 | 40.06 | 972 | -0.01(-0.02%) |
Mar 20, 2024 | 40.01 | 40.09 | 39.99 | 40.06 | 3,073 | +0.07(+0.19%) |
Mar 19, 2024 | 39.95 | 39.99 | 39.95 | 39.99 | 444 | +0.07(+0.17%) |
Mar 18, 2024 | 39.93 | 39.94 | 39.90 | 39.92 | 10,800 | +0.00(+0.01%) |
Mar 15, 2024 | 39.96 | 40.02 | 39.91 | 39.91 | 49,533 | -0.07(-0.17%) |
Mar 14, 2024 | 39.96 | 40.00 | 39.96 | 39.98 | 2,457 | -0.21(-0.52%) |
Mar 13, 2024 | 40.20 | 40.20 | 40.19 | 40.19 | 265 | -0.06(-0.14%) |
Mar 12, 2024 | 40.26 | 40.27 | 40.25 | 40.25 | 11,306 | -0.07(-0.18%) |
Mar 11, 2024 | 40.32 | 40.34 | 40.32 | 40.32 | 2,531 | -0.01(-0.04%) |
Mar 08, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 156 | +0.02(+0.04%) |
Mar 07, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 1,398 | +0.10(+0.24%) |
Mar 06, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 898 | +0.06(+0.15%) |
Mar 05, 2024 | 40.15 | 40.16 | 40.15 | 40.16 | 977 | +0.22(+0.55%) |
Mar 04, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 1,022 | +0.16(+0.41%) |
Mar 01, 2024 | 39.87 | 39.92 | 39.66 | 39.78 | 147,231 | -0.08(-0.20%) |
Feb 29, 2024 | 39.89 | 39.89 | 39.86 | 39.86 | 932 | +0.06(+0.15%) |
Feb 28, 2024 | 39.76 | 39.80 | 39.76 | 39.80 | 1,226 | +0.04(+0.11%) |
Feb 27, 2024 | 39.77 | 39.82 | 39.72 | 39.76 | 7,019 | -0.06(-0.16%) |
Feb 26, 2024 | 39.80 | 39.82 | 39.76 | 39.82 | 3,048 | -0.03(-0.07%) |
Feb 23, 2024 | 39.69 | 39.90 | 39.69 | 39.85 | 2,499 | +0.16(+0.39%) |
Feb 22, 2024 | 39.66 | 39.70 | 39.66 | 39.69 | 507 | +0.02(+0.06%) |
Feb 21, 2024 | 39.74 | 39.74 | 39.67 | 39.67 | 965 | -0.09(-0.24%) |
Feb 20, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 112 | +0.04(+0.10%) |
Feb 16, 2024 | 39.67 | 39.73 | 39.67 | 39.73 | 783 | -0.12(-0.29%) |
Feb 15, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 35 | +0.04(+0.10%) |
Feb 14, 2024 | 39.60 | 39.81 | 39.60 | 39.81 | 4,854 | +0.19(+0.48%) |
Feb 13, 2024 | 39.71 | 39.71 | 39.60 | 39.61 | 1,419 | -0.35(-0.87%) |
Feb 12, 2024 | 39.96 | 39.99 | 39.95 | 39.96 | 3,270 | +0.04(+0.09%) |
Feb 09, 2024 | 39.88 | 39.93 | 39.88 | 39.92 | 1,029 | -0.04(-0.09%) |
Feb 08, 2024 | 39.93 | 39.96 | 39.93 | 39.96 | 2,870 | -0.07(-0.18%) |
Feb 07, 2024 | 40.12 | 40.12 | 40.03 | 40.03 | 299 | -0.10(-0.24%) |
Feb 06, 2024 | 40.08 | 40.15 | 40.08 | 40.13 | 590 | +0.22(+0.56%) |
Feb 05, 2024 | 39.86 | 39.96 | 39.83 | 39.90 | 2,792 | -0.32(-0.79%) |
Feb 02, 2024 | 40.28 | 40.28 | 40.16 | 40.22 | 2,519 | -0.40(-0.99%) |
Feb 01, 2024 | 40.55 | 40.65 | 40.55 | 40.62 | 5,845 | +0.28(+0.70%) |
Jan 31, 2024 | 40.44 | 40.44 | 40.29 | 40.34 | 2,066 | +0.15(+0.38%) |
Jan 30, 2024 | 40.19 | 40.19 | 40.13 | 40.19 | 2,507 | +0.01(+0.02%) |
Jan 29, 2024 | 40.07 | 40.18 | 40.07 | 40.18 | 2,526 | +0.26(+0.65%) |
Jan 26, 2024 | 39.90 | 39.99 | 39.90 | 39.92 | 6,788 | -0.08(-0.21%) |
Jan 25, 2024 | 39.92 | 40.04 | 39.89 | 40.01 | 2,902 | +0.15(+0.39%) |
Jan 24, 2024 | 39.91 | 39.91 | 39.85 | 39.85 | 740 | -0.03(-0.08%) |
Jan 23, 2024 | 39.93 | 39.95 | 39.86 | 39.88 | 5,010 | -0.11(-0.27%) |
Jan 22, 2024 | 40.00 | 40.00 | 39.99 | 39.99 | 519 | +0.06(+0.15%) |
Jan 19, 2024 | 39.87 | 39.93 | 39.83 | 39.93 | 5,246 | +0.03(+0.09%) |
Jan 18, 2024 | 39.87 | 39.90 | 39.87 | 39.90 | 148 | -0.08(-0.19%) |
Jan 17, 2024 | 39.93 | 39.98 | 39.93 | 39.97 | 1,689 | -0.13(-0.32%) |
Jan 16, 2024 | 40.16 | 40.16 | 40.04 | 40.10 | 3,119 | -0.25(-0.62%) |
Jan 12, 2024 | 40.40 | 40.40 | 40.31 | 40.35 | 612 | +0.09(+0.23%) |
Jan 11, 2024 | 40.12 | 40.26 | 40.12 | 40.26 | 3,200 | +0.17(+0.43%) |
Jan 10, 2024 | 40.12 | 40.12 | 40.06 | 40.09 | 7,144 | -0.02(-0.05%) |
Jan 09, 2024 | 40.03 | 40.13 | 39.97 | 40.11 | 15,847 | -0.03(-0.08%) |
Jan 08, 2024 | 40.16 | 40.18 | 40.10 | 40.14 | 8,037 | +0.18(+0.44%) |
Jan 05, 2024 | 40.17 | 40.17 | 39.97 | 39.97 | 1,740 | -0.10(-0.26%) |
Jan 04, 2024 | 40.13 | 40.13 | 40.03 | 40.07 | 11,099 | -0.21(-0.52%) |
Jan 03, 2024 | 40.10 | 40.31 | 40.10 | 40.28 | 863 | +0.05(+0.12%) |