Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.70 | 42.08 | 41.98 | 42.00 | 676,333 | +0.32(+0.77%) |
Mar 27, 2024 | 40.78 | 41.68 | 40.78 | 41.68 | 898,361 | +1.18(+2.91%) |
Mar 26, 2024 | 40.75 | 40.75 | 40.16 | 40.50 | 791,897 | -0.15(-0.37%) |
Mar 25, 2024 | 40.89 | 40.99 | 40.34 | 40.65 | 531,064 | -0.08(-0.20%) |
Mar 22, 2024 | 41.08 | 41.25 | 40.40 | 40.73 | 943,519 | -0.15(-0.37%) |
Mar 21, 2024 | 40.93 | 41.15 | 40.61 | 40.88 | 1,166,837 | -0.38(-0.92%) |
Mar 20, 2024 | 41.10 | 41.54 | 40.97 | 41.26 | 1,254,463 | +0.16(+0.39%) |
Mar 19, 2024 | 41.13 | 41.39 | 40.99 | 41.10 | 600,446 | +0.11(+0.27%) |
Mar 18, 2024 | 41.04 | 41.31 | 40.87 | 40.99 | 775,502 | -0.09(-0.22%) |
Mar 15, 2024 | 40.55 | 41.38 | 40.55 | 41.08 | 2,503,304 | +0.33(+0.81%) |
Mar 14, 2024 | 40.41 | 41.14 | 40.25 | 40.75 | 1,255,280 | -0.64(-1.55%) |
Mar 13, 2024 | 41.75 | 42.17 | 41.16 | 41.39 | 961,909 | -0.20(-0.48%) |
Mar 12, 2024 | 41.83 | 42.00 | 41.12 | 41.59 | 718,736 | -0.50(-1.19%) |
Mar 11, 2024 | 41.66 | 42.15 | 41.56 | 42.09 | 1,599,357 | +0.56(+1.35%) |
Mar 08, 2024 | 41.57 | 41.82 | 41.24 | 41.53 | 459,843 | +0.07(+0.17%) |
Mar 07, 2024 | 41.08 | 41.51 | 40.93 | 41.46 | 610,756 | +0.95(+2.35%) |
Mar 06, 2024 | 40.73 | 41.08 | 40.38 | 40.51 | 838,490 | +0.10(+0.25%) |
Mar 05, 2024 | 40.95 | 41.24 | 40.28 | 40.41 | 787,189 | -0.36(-0.88%) |
Mar 04, 2024 | 39.87 | 40.84 | 39.87 | 40.77 | 855,291 | +0.63(+1.57%) |
Mar 01, 2024 | 40.10 | 40.25 | 39.49 | 40.14 | 1,029,250 | -0.03(-0.07%) |
Feb 29, 2024 | 40.91 | 41.17 | 40.14 | 40.17 | 1,185,409 | -0.44(-1.08%) |
Feb 28, 2024 | 40.70 | 40.80 | 40.36 | 40.61 | 511,792 | -0.10(-0.25%) |
Feb 27, 2024 | 40.59 | 40.83 | 40.45 | 40.71 | 591,929 | +0.55(+1.37%) |
Feb 26, 2024 | 41.16 | 41.16 | 40.14 | 40.16 | 660,247 | -1.28(-3.09%) |
Feb 23, 2024 | 41.27 | 41.63 | 41.05 | 41.44 | 412,954 | +0.20(+0.48%) |
Feb 22, 2024 | 40.89 | 41.27 | 40.57 | 41.24 | 593,704 | -0.23(-0.55%) |
Feb 21, 2024 | 41.25 | 41.67 | 40.99 | 41.47 | 845,777 | +0.51(+1.25%) |
Feb 20, 2024 | 40.80 | 41.47 | 40.67 | 40.96 | 1,357,051 | +0.06(+0.15%) |
Feb 16, 2024 | 41.14 | 41.23 | 39.90 | 40.90 | 1,631,525 | +0.10(+0.25%) |
Feb 15, 2024 | 40.26 | 40.85 | 40.15 | 40.80 | 1,240,080 | +0.77(+1.92%) |
Feb 14, 2024 | 40.01 | 40.23 | 39.58 | 40.03 | 657,031 | +0.15(+0.38%) |
Feb 13, 2024 | 40.31 | 40.58 | 39.42 | 39.88 | 1,550,017 | -0.82(-2.01%) |
Feb 12, 2024 | 40.14 | 40.93 | 40.00 | 40.70 | 727,541 | +0.59(+1.47%) |
Feb 09, 2024 | 39.69 | 40.23 | 39.48 | 40.11 | 627,692 | +0.50(+1.26%) |
Feb 08, 2024 | 39.37 | 39.64 | 39.13 | 39.61 | 664,817 | -0.07(-0.18%) |
Feb 07, 2024 | 39.77 | 39.79 | 39.44 | 39.68 | 587,694 | -0.04(-0.10%) |
Feb 06, 2024 | 39.41 | 39.95 | 39.26 | 39.72 | 592,684 | +0.18(+0.46%) |
Feb 05, 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 1,121,762 | -1.53(-3.73%) |
Feb 02, 2024 | 41.09 | 41.41 | 40.56 | 41.07 | 644,093 | -0.64(-1.53%) |
Feb 01, 2024 | 40.80 | 41.75 | 40.68 | 41.71 | 797,913 | +0.78(+1.91%) |
Jan 31, 2024 | 41.58 | 41.66 | 40.64 | 40.93 | 1,138,116 | -0.30(-0.73%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.68 | 41.23 | 847,811 | +0.16(+0.39%) |
Jan 29, 2024 | 40.87 | 41.26 | 40.51 | 41.07 | 695,372 | +0.49(+1.21%) |
Jan 26, 2024 | 40.91 | 41.10 | 40.52 | 40.58 | 384,993 | -0.13(-0.32%) |
Jan 25, 2024 | 40.57 | 40.81 | 40.01 | 40.71 | 1,123,756 | +0.77(+1.93%) |
Jan 24, 2024 | 40.67 | 40.78 | 39.67 | 39.94 | 3,425,808 | -0.44(-1.09%) |
Jan 23, 2024 | 40.37 | 40.48 | 40.02 | 40.38 | 1,352,910 | +0.28(+0.70%) |
Jan 22, 2024 | 40.57 | 40.86 | 39.85 | 40.10 | 1,481,141 | -0.40(-0.99%) |
Jan 19, 2024 | 40.59 | 40.68 | 40.20 | 40.50 | 1,359,848 | -0.06(-0.15%) |
Jan 18, 2024 | 40.48 | 40.61 | 40.16 | 40.56 | 1,083,080 | -0.13(-0.32%) |
Jan 17, 2024 | 40.54 | 41.03 | 40.25 | 40.69 | 888,054 | -0.23(-0.56%) |
Jan 16, 2024 | 42.08 | 42.10 | 40.87 | 40.92 | 1,889,100 | -1.40(-3.31%) |
Jan 12, 2024 | 42.59 | 42.63 | 42.17 | 42.32 | 429,194 | +0.20(+0.47%) |
Jan 11, 2024 | 43.32 | 43.42 | 41.87 | 42.12 | 749,159 | -1.50(-3.44%) |
Jan 10, 2024 | 43.67 | 43.96 | 43.49 | 43.62 | 633,990 | -0.19(-0.43%) |
Jan 09, 2024 | 43.76 | 43.97 | 43.45 | 43.81 | 1,076,167 | -0.33(-0.75%) |
Jan 08, 2024 | 43.93 | 44.31 | 43.91 | 44.14 | 935,693 | +0.13(+0.30%) |
Jan 05, 2024 | 44.02 | 44.77 | 43.78 | 44.01 | 889,077 | -0.27(-0.61%) |
Jan 04, 2024 | 44.41 | 44.57 | 44.02 | 44.28 | 1,256,200 | +0.10(+0.23%) |
Jan 03, 2024 | 44.17 | 44.58 | 43.77 | 44.18 | 1,045,404 | -0.05(-0.11%) |