Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.79 | 42.87 | 42.77 | 42.80 | 50,449 | +0.01(+0.02%) |
Mar 27, 2024 | 42.69 | 42.79 | 42.50 | 42.79 | 30,281 | +0.36(+0.85%) |
Mar 26, 2024 | 42.65 | 42.65 | 42.39 | 42.43 | 39,385 | -0.10(-0.24%) |
Mar 25, 2024 | 42.55 | 42.60 | 42.50 | 42.53 | 67,390 | -0.13(-0.30%) |
Mar 22, 2024 | 42.69 | 42.77 | 42.64 | 42.66 | 48,814 | -0.07(-0.16%) |
Mar 21, 2024 | 42.86 | 42.89 | 42.73 | 42.73 | 84,545 | +0.12(+0.28%) |
Mar 20, 2024 | 42.23 | 42.61 | 42.05 | 42.61 | 45,710 | +0.42(+1.00%) |
Mar 19, 2024 | 41.93 | 42.20 | 41.82 | 42.19 | 169,781 | +0.22(+0.52%) |
Mar 18, 2024 | 42.02 | 42.17 | 41.92 | 41.97 | 70,355 | +0.27(+0.64%) |
Mar 15, 2024 | 41.75 | 41.83 | 41.58 | 41.70 | 42,964 | -0.29(-0.69%) |
Mar 14, 2024 | 42.19 | 42.19 | 41.74 | 41.99 | 308,474 | -0.09(-0.21%) |
Mar 13, 2024 | 42.18 | 42.19 | 42.02 | 42.08 | 80,958 | -0.12(-0.28%) |
Mar 12, 2024 | 41.87 | 42.22 | 41.70 | 42.20 | 82,680 | +0.47(+1.12%) |
Mar 11, 2024 | 41.67 | 41.74 | 41.50 | 41.73 | 44,774 | -0.03(-0.07%) |
Mar 08, 2024 | 42.19 | 42.28 | 41.71 | 41.76 | 49,503 | -0.25(-0.59%) |
Mar 07, 2024 | 41.83 | 42.10 | 41.83 | 42.01 | 27,147 | +0.42(+1.01%) |
Mar 06, 2024 | 41.68 | 41.77 | 41.51 | 41.59 | 133,041 | +0.19(+0.46%) |
Mar 05, 2024 | 41.71 | 41.71 | 41.22 | 41.40 | 57,714 | -0.44(-1.05%) |
Mar 04, 2024 | 41.82 | 41.98 | 41.79 | 41.84 | 70,189 | -0.02(-0.05%) |
Mar 01, 2024 | 41.56 | 41.88 | 41.51 | 41.86 | 55,155 | +0.34(+0.82%) |
Feb 29, 2024 | 41.46 | 41.60 | 41.24 | 41.52 | 44,928 | +0.23(+0.56%) |
Feb 28, 2024 | 41.26 | 41.36 | 41.23 | 41.29 | 75,297 | -0.11(-0.26%) |
Feb 27, 2024 | 41.37 | 41.40 | 41.22 | 41.40 | 58,908 | +0.10(+0.24%) |
Feb 26, 2024 | 41.52 | 41.53 | 41.30 | 41.30 | 82,557 | -0.19(-0.46%) |
Feb 23, 2024 | 41.61 | 41.64 | 41.42 | 41.49 | 117,320 | +0.06(+0.14%) |
Feb 22, 2024 | 41.15 | 41.48 | 41.04 | 41.43 | 132,536 | +0.87(+2.14%) |
Feb 21, 2024 | 40.43 | 40.57 | 40.27 | 40.57 | 61,521 | +0.04(+0.10%) |
Feb 20, 2024 | 40.58 | 40.65 | 40.36 | 40.53 | 88,745 | -0.24(-0.59%) |
Feb 16, 2024 | 40.96 | 41.01 | 40.73 | 40.77 | 70,522 | -0.20(-0.49%) |
Feb 15, 2024 | 40.80 | 40.96 | 40.73 | 40.96 | 57,951 | +0.24(+0.59%) |
Feb 14, 2024 | 40.59 | 40.74 | 40.41 | 40.73 | 130,004 | +0.37(+0.91%) |
Feb 13, 2024 | 40.34 | 40.49 | 40.09 | 40.36 | 155,980 | -0.55(-1.35%) |
Feb 12, 2024 | 40.96 | 41.12 | 40.88 | 40.91 | 143,702 | -0.04(-0.11%) |
Feb 09, 2024 | 40.78 | 40.97 | 40.72 | 40.95 | 131,595 | +0.29(+0.71%) |
Feb 08, 2024 | 40.70 | 40.72 | 40.62 | 40.67 | 47,359 | -0.03(-0.07%) |
Feb 07, 2024 | 40.57 | 40.72 | 40.48 | 40.70 | 58,959 | +0.34(+0.84%) |
Feb 06, 2024 | 40.34 | 40.36 | 40.19 | 40.36 | 105,959 | +0.10(+0.25%) |
Feb 05, 2024 | 40.32 | 40.37 | 40.06 | 40.26 | 71,872 | -0.13(-0.32%) |
Feb 02, 2024 | 40.00 | 40.51 | 39.97 | 40.39 | 125,187 | +0.41(+1.02%) |
Feb 01, 2024 | 39.59 | 39.98 | 39.52 | 39.98 | 184,430 | +0.54(+1.37%) |
Jan 31, 2024 | 39.91 | 39.93 | 39.43 | 39.44 | 935,291 | -0.64(-1.59%) |
Jan 30, 2024 | 40.08 | 40.13 | 40.02 | 40.08 | 185,917 | -0.07(-0.17%) |
Jan 29, 2024 | 39.85 | 40.15 | 39.79 | 40.15 | 1,145,810 | +0.36(+0.90%) |
Jan 26, 2024 | 39.81 | 39.93 | 39.75 | 39.79 | 51,501 | -0.07(-0.17%) |
Jan 25, 2024 | 39.84 | 39.89 | 39.66 | 39.86 | 943,144 | +0.20(+0.52%) |
Jan 24, 2024 | 39.88 | 39.96 | 39.65 | 39.65 | 145,420 | +0.01(+0.04%) |
Jan 23, 2024 | 39.62 | 39.64 | 39.48 | 39.64 | 71,646 | +0.08(+0.20%) |
Jan 22, 2024 | 39.58 | 39.73 | 39.48 | 39.56 | 91,516 | +0.12(+0.30%) |
Jan 19, 2024 | 39.03 | 39.44 | 38.99 | 39.44 | 57,458 | +0.49(+1.25%) |
Jan 18, 2024 | 38.75 | 38.96 | 38.62 | 38.95 | 67,024 | +0.38(+0.98%) |
Jan 17, 2024 | 38.55 | 38.62 | 38.39 | 38.57 | 66,522 | -0.24(-0.62%) |
Jan 16, 2024 | 38.81 | 38.93 | 38.66 | 38.81 | 88,107 | -0.12(-0.31%) |
Jan 12, 2024 | 38.95 | 39.07 | 38.82 | 38.93 | 50,236 | +0.04(+0.10%) |
Jan 11, 2024 | 39.03 | 39.03 | 38.60 | 38.89 | 87,098 | -0.02(-0.05%) |
Jan 10, 2024 | 38.74 | 38.98 | 38.69 | 38.91 | 79,325 | +0.23(+0.59%) |
Jan 09, 2024 | 38.56 | 38.77 | 38.48 | 38.68 | 42,590 | -0.09(-0.23%) |
Jan 08, 2024 | 38.22 | 38.77 | 38.22 | 38.77 | 69,731 | +0.62(+1.62%) |
Jan 05, 2024 | 38.12 | 38.34 | 38.06 | 38.15 | 73,694 | +0.07(+0.18%) |
Jan 04, 2024 | 38.19 | 38.40 | 38.08 | 38.08 | 106,515 | -0.13(-0.34%) |
Jan 03, 2024 | 38.39 | 38.39 | 38.17 | 38.21 | 136,073 | -0.31(-0.80%) |