Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.83 | 40.85 | 40.69 | 40.80 | 313,937 | +0.02(+0.05%) |
Mar 27, 2024 | 40.78 | 40.78 | 40.60 | 40.78 | 120,628 | +0.17(+0.41%) |
Mar 26, 2024 | 40.77 | 40.77 | 40.56 | 40.61 | 109,937 | -0.05(-0.12%) |
Mar 25, 2024 | 41.00 | 41.00 | 40.59 | 40.66 | 133,914 | -0.09(-0.22%) |
Mar 22, 2024 | 40.72 | 40.78 | 40.68 | 40.75 | 111,773 | +0.03(+0.07%) |
Mar 21, 2024 | 40.89 | 40.89 | 40.70 | 40.72 | 133,554 | +0.00(+0.00%) |
Mar 20, 2024 | 40.78 | 40.78 | 40.27 | 40.72 | 210,456 | +0.05(+0.12%) |
Mar 19, 2024 | 40.61 | 40.72 | 40.52 | 40.67 | 104,148 | +0.05(+0.12%) |
Mar 18, 2024 | 40.63 | 40.69 | 40.55 | 40.62 | 126,212 | +0.11(+0.27%) |
Mar 15, 2024 | 40.58 | 40.67 | 40.47 | 40.51 | 206,069 | +0.01(+0.02%) |
Mar 14, 2024 | 40.70 | 40.77 | 40.47 | 40.50 | 117,517 | -0.21(-0.51%) |
Mar 13, 2024 | 40.78 | 40.78 | 40.69 | 40.71 | 84,279 | +0.01(+0.02%) |
Mar 12, 2024 | 40.79 | 40.84 | 40.67 | 40.70 | 136,005 | -0.07(-0.17%) |
Mar 11, 2024 | 40.79 | 40.79 | 40.69 | 40.77 | 97,835 | +0.02(+0.05%) |
Mar 08, 2024 | 40.76 | 40.91 | 40.74 | 40.75 | 182,059 | -0.01(-0.02%) |
Mar 07, 2024 | 40.75 | 40.86 | 40.68 | 40.76 | 155,553 | +0.10(+0.24%) |
Mar 06, 2024 | 40.68 | 40.94 | 40.59 | 40.66 | 154,443 | -0.01(-0.02%) |
Mar 05, 2024 | 40.56 | 40.69 | 40.45 | 40.67 | 187,282 | +0.11(+0.27%) |
Mar 04, 2024 | 40.59 | 40.66 | 40.47 | 40.56 | 112,066 | +0.00(+0.00%) |
Mar 01, 2024 | 40.51 | 40.64 | 40.40 | 40.56 | 158,055 | +0.03(+0.07%) |
Feb 29, 2024 | 40.48 | 40.55 | 40.38 | 40.53 | 125,586 | +0.07(+0.17%) |
Feb 28, 2024 | 40.40 | 40.52 | 40.29 | 40.46 | 139,005 | +0.05(+0.12%) |
Feb 27, 2024 | 40.55 | 40.55 | 40.41 | 40.41 | 107,636 | -0.08(-0.19%) |
Feb 26, 2024 | 40.32 | 40.52 | 40.30 | 40.49 | 132,257 | +0.09(+0.22%) |
Feb 23, 2024 | 40.42 | 40.46 | 40.33 | 40.40 | 216,390 | +0.10(+0.24%) |
Feb 22, 2024 | 40.33 | 40.35 | 40.20 | 40.30 | 113,533 | +0.14(+0.34%) |
Feb 21, 2024 | 40.27 | 40.30 | 40.11 | 40.16 | 177,465 | +0.01(+0.02%) |
Feb 20, 2024 | 40.16 | 40.23 | 39.84 | 40.16 | 257,771 | -0.05(-0.13%) |
Feb 16, 2024 | 40.26 | 40.27 | 40.10 | 40.21 | 114,156 | -0.09(-0.22%) |
Feb 15, 2024 | 40.23 | 40.33 | 40.16 | 40.30 | 223,661 | +0.17(+0.41%) |
Feb 14, 2024 | 40.19 | 40.38 | 40.06 | 40.13 | 128,014 | +0.08(+0.20%) |
Feb 13, 2024 | 40.26 | 40.26 | 39.94 | 40.05 | 145,822 | -0.29(-0.73%) |
Feb 12, 2024 | 40.42 | 40.73 | 40.25 | 40.35 | 143,478 | -0.03(-0.07%) |
Feb 09, 2024 | 40.40 | 40.44 | 40.30 | 40.38 | 140,212 | +0.05(+0.12%) |
Feb 08, 2024 | 40.43 | 40.50 | 40.32 | 40.33 | 203,760 | -0.02(-0.05%) |
Feb 07, 2024 | 40.40 | 40.47 | 40.32 | 40.35 | 153,891 | +0.01(+0.02%) |
Feb 06, 2024 | 40.20 | 40.42 | 40.13 | 40.34 | 171,094 | +0.20(+0.49%) |
Feb 05, 2024 | 40.28 | 40.32 | 40.05 | 40.14 | 159,036 | -0.23(-0.56%) |
Feb 02, 2024 | 40.44 | 40.44 | 40.27 | 40.37 | 292,727 | -0.14(-0.34%) |
Feb 01, 2024 | 40.46 | 40.52 | 40.38 | 40.50 | 152,235 | +0.14(+0.34%) |
Jan 31, 2024 | 40.45 | 40.49 | 40.25 | 40.37 | 122,042 | +0.06(+0.15%) |
Jan 30, 2024 | 40.46 | 40.50 | 40.28 | 40.31 | 121,468 | -0.07(-0.17%) |
Jan 29, 2024 | 40.29 | 40.43 | 40.25 | 40.38 | 164,992 | +0.07(+0.17%) |
Jan 26, 2024 | 40.28 | 40.37 | 40.22 | 40.31 | 240,270 | +0.01(+0.02%) |
Jan 25, 2024 | 40.23 | 40.30 | 40.19 | 40.30 | 146,071 | +0.23(+0.59%) |
Jan 24, 2024 | 40.20 | 40.24 | 40.05 | 40.06 | 113,891 | +0.01(+0.02%) |
Jan 23, 2024 | 40.15 | 40.28 | 40.00 | 40.05 | 301,235 | +0.00(+0.01%) |
Jan 22, 2024 | 40.15 | 40.18 | 40.02 | 40.05 | 186,240 | +0.04(+0.10%) |
Jan 19, 2024 | 40.05 | 40.11 | 39.94 | 40.01 | 313,610 | +0.04(+0.10%) |
Jan 18, 2024 | 39.99 | 40.00 | 39.90 | 39.97 | 210,711 | +0.06(+0.15%) |
Jan 17, 2024 | 40.17 | 40.17 | 39.88 | 39.91 | 371,986 | -0.22(-0.56%) |
Jan 16, 2024 | 40.33 | 40.33 | 40.12 | 40.14 | 180,818 | -0.22(-0.55%) |
Jan 12, 2024 | 40.41 | 40.42 | 40.28 | 40.36 | 130,028 | +0.08(+0.19%) |
Jan 11, 2024 | 40.26 | 40.36 | 40.16 | 40.28 | 382,658 | +0.12(+0.29%) |
Jan 10, 2024 | 40.13 | 40.22 | 40.05 | 40.17 | 338,141 | +0.13(+0.32%) |
Jan 09, 2024 | 39.98 | 40.07 | 39.89 | 40.04 | 406,812 | +0.11(+0.27%) |
Jan 08, 2024 | 39.94 | 40.05 | 39.88 | 39.93 | 490,075 | -0.01(-0.02%) |
Jan 05, 2024 | 39.91 | 40.10 | 39.83 | 39.94 | 227,789 | +0.01(+0.02%) |
Jan 04, 2024 | 40.02 | 40.05 | 39.91 | 39.93 | 183,440 | -0.15(-0.36%) |
Jan 03, 2024 | 40.11 | 40.14 | 39.92 | 40.08 | 205,342 | -0.14(-0.34%) |