Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 101 | -0.05(-0.12%) |
Mar 27, 2024 | 40.58 | 40.67 | 40.58 | 40.67 | 447 | +0.20(+0.49%) |
Mar 26, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 47 | -0.09(-0.22%) |
Mar 25, 2024 | 40.58 | 40.61 | 40.56 | 40.56 | 555 | -0.04(-0.11%) |
Mar 22, 2024 | 40.56 | 40.61 | 40.56 | 40.61 | 1,493 | -0.01(-0.02%) |
Mar 21, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 3 | -0.09(-0.21%) |
Mar 20, 2024 | 40.65 | 40.70 | 40.65 | 40.70 | 570 | +0.07(+0.17%) |
Mar 19, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 117 | +0.18(+0.45%) |
Mar 18, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 184 | +0.07(+0.16%) |
Mar 15, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 296 | -0.01(-0.02%) |
Mar 14, 2024 | 40.51 | 40.55 | 40.39 | 40.39 | 761 | -0.20(-0.50%) |
Mar 13, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39 | +0.08(+0.19%) |
Mar 12, 2024 | 40.55 | 40.55 | 40.50 | 40.52 | 2,162 | +0.02(+0.05%) |
Mar 11, 2024 | 40.45 | 40.50 | 40.45 | 40.50 | 406 | -0.00(-0.01%) |
Mar 08, 2024 | 40.58 | 40.58 | 40.51 | 40.51 | 390 | +0.03(+0.08%) |
Mar 07, 2024 | 40.47 | 40.51 | 40.44 | 40.47 | 632 | +0.06(+0.14%) |
Mar 06, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 105 | +0.09(+0.21%) |
Mar 05, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 7 | -0.04(-0.09%) |
Mar 04, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 287 | +0.03(+0.06%) |
Mar 01, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 105 | +0.18(+0.45%) |
Feb 29, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 68 | +0.06(+0.15%) |
Feb 28, 2024 | 40.08 | 40.09 | 40.08 | 40.09 | 233 | +0.05(+0.11%) |
Feb 27, 2024 | 39.98 | 40.05 | 39.98 | 40.05 | 789 | +0.03(+0.07%) |
Feb 26, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 70 | -0.04(-0.10%) |
Feb 23, 2024 | 40.08 | 40.08 | 40.06 | 40.06 | 702 | +0.06(+0.16%) |
Feb 22, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 3 | +0.22(+0.56%) |
Feb 21, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 8 | -0.09(-0.23%) |
Feb 20, 2024 | 39.82 | 39.86 | 39.82 | 39.86 | 350 | +0.10(+0.24%) |
Feb 16, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 314 | -0.13(-0.32%) |
Feb 15, 2024 | 39.87 | 39.90 | 39.87 | 39.89 | 440 | +0.14(+0.35%) |
Feb 14, 2024 | 39.71 | 39.83 | 39.71 | 39.75 | 1,430 | +0.19(+0.48%) |
Feb 13, 2024 | 39.66 | 39.66 | 39.56 | 39.56 | 130 | -0.35(-0.89%) |
Feb 12, 2024 | 39.93 | 39.93 | 39.89 | 39.92 | 1,270 | -0.05(-0.13%) |
Feb 09, 2024 | 39.91 | 39.97 | 39.91 | 39.97 | 168 | +0.09(+0.22%) |
Feb 08, 2024 | 39.95 | 39.95 | 39.88 | 39.88 | 444 | +0.02(+0.05%) |
Feb 07, 2024 | 39.80 | 39.89 | 39.80 | 39.86 | 252 | +0.04(+0.10%) |
Feb 06, 2024 | 39.79 | 39.87 | 39.79 | 39.82 | 604 | +0.16(+0.41%) |
Feb 05, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 108 | -0.21(-0.52%) |
Feb 02, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 290 | -0.18(-0.45%) |
Feb 01, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 171 | +0.21(+0.53%) |
Jan 31, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 189 | -0.13(-0.32%) |
Jan 30, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 88 | -0.04(-0.09%) |
Jan 29, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 205 | +0.06(+0.15%) |
Jan 26, 2024 | 39.95 | 39.96 | 39.95 | 39.95 | 1,621 | +0.01(+0.03%) |
Jan 25, 2024 | 39.86 | 39.93 | 39.86 | 39.93 | 1,650 | +0.27(+0.67%) |
Jan 24, 2024 | 39.74 | 39.74 | 39.67 | 39.67 | 540 | -0.00(-0.01%) |
Jan 23, 2024 | 39.67 | 39.70 | 39.67 | 39.67 | 837 | -0.02(-0.05%) |
Jan 22, 2024 | 39.78 | 39.78 | 39.69 | 39.69 | 282 | +0.07(+0.17%) |
Jan 19, 2024 | 39.62 | 39.63 | 39.53 | 39.63 | 387 | +0.05(+0.13%) |
Jan 18, 2024 | 39.54 | 39.67 | 39.54 | 39.57 | 3,135 | +0.07(+0.17%) |
Jan 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 26 | -0.17(-0.42%) |
Jan 16, 2024 | 39.73 | 39.73 | 39.67 | 39.67 | 252 | -0.29(-0.72%) |
Jan 12, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 341 | +0.04(+0.09%) |
Jan 11, 2024 | 39.73 | 39.92 | 39.73 | 39.92 | 133 | +0.10(+0.26%) |
Jan 10, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 29 | +0.04(+0.10%) |
Jan 09, 2024 | 39.61 | 39.78 | 39.61 | 39.78 | 146 | +0.07(+0.18%) |
Jan 08, 2024 | 39.64 | 39.71 | 39.64 | 39.71 | 384 | +0.24(+0.61%) |
Jan 05, 2024 | 39.35 | 39.47 | 39.35 | 39.47 | 515 | +0.04(+0.10%) |
Jan 04, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 111 | -0.14(-0.36%) |
Jan 03, 2024 | 39.40 | 39.57 | 39.38 | 39.57 | 1,184 | -0.15(-0.39%) |