Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.56 | 42.91 | 42.56 | 42.82 | 581,174 | +0.29(+0.68%) |
Mar 27, 2024 | 41.90 | 42.55 | 41.90 | 42.53 | 58,892 | +0.91(+2.19%) |
Mar 26, 2024 | 41.87 | 41.88 | 41.62 | 41.62 | 59,937 | -0.15(-0.36%) |
Mar 25, 2024 | 42.01 | 42.15 | 41.77 | 41.77 | 58,596 | -0.26(-0.62%) |
Mar 22, 2024 | 42.44 | 42.51 | 42.00 | 42.03 | 57,782 | -0.43(-1.01%) |
Mar 21, 2024 | 42.40 | 42.61 | 42.23 | 42.46 | 63,977 | +0.26(+0.62%) |
Mar 20, 2024 | 41.67 | 42.27 | 41.58 | 42.20 | 66,723 | +0.37(+0.88%) |
Mar 19, 2024 | 41.80 | 41.96 | 41.66 | 41.83 | 92,946 | +0.05(+0.12%) |
Mar 18, 2024 | 41.85 | 41.93 | 41.72 | 41.78 | 52,478 | +0.02(+0.06%) |
Mar 15, 2024 | 41.72 | 41.91 | 41.54 | 41.76 | 102,737 | -0.01(-0.02%) |
Mar 14, 2024 | 42.29 | 42.29 | 41.48 | 41.77 | 54,307 | -0.50(-1.18%) |
Mar 13, 2024 | 42.42 | 42.56 | 42.24 | 42.26 | 52,967 | -0.18(-0.42%) |
Mar 12, 2024 | 42.54 | 42.58 | 42.19 | 42.44 | 131,260 | -0.11(-0.26%) |
Mar 11, 2024 | 42.69 | 42.86 | 42.42 | 42.55 | 52,373 | -0.19(-0.44%) |
Mar 08, 2024 | 42.46 | 42.87 | 42.46 | 42.74 | 91,185 | +0.48(+1.13%) |
Mar 07, 2024 | 42.34 | 42.49 | 42.09 | 42.26 | 139,726 | +0.12(+0.28%) |
Mar 06, 2024 | 42.26 | 42.28 | 42.03 | 42.14 | 175,793 | +0.30(+0.71%) |
Mar 05, 2024 | 42.17 | 42.35 | 41.74 | 41.85 | 57,178 | -0.45(-1.06%) |
Mar 04, 2024 | 41.98 | 42.33 | 41.64 | 42.29 | 107,569 | +0.26(+0.61%) |
Mar 01, 2024 | 41.64 | 42.14 | 41.24 | 42.03 | 116,128 | +0.40(+0.95%) |
Feb 29, 2024 | 41.73 | 41.84 | 41.51 | 41.64 | 62,442 | +0.18(+0.43%) |
Feb 28, 2024 | 41.09 | 41.70 | 41.03 | 41.46 | 88,045 | +0.19(+0.46%) |
Feb 27, 2024 | 41.42 | 41.62 | 41.26 | 41.27 | 50,195 | -0.05(-0.12%) |
Feb 26, 2024 | 41.65 | 41.76 | 41.26 | 41.32 | 52,905 | -0.38(-0.91%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.68 | 41.70 | 47,417 | -0.10(-0.24%) |
Feb 22, 2024 | 41.91 | 42.00 | 41.72 | 41.80 | 69,276 | +0.01(+0.02%) |
Feb 21, 2024 | 41.54 | 41.82 | 41.44 | 41.79 | 167,605 | +0.29(+0.69%) |
Feb 20, 2024 | 41.48 | 41.70 | 41.39 | 41.50 | 94,158 | -0.14(-0.33%) |
Feb 16, 2024 | 41.56 | 41.86 | 41.35 | 41.64 | 57,870 | -0.29(-0.69%) |
Feb 15, 2024 | 41.24 | 41.93 | 41.24 | 41.92 | 56,407 | +0.93(+2.28%) |
Feb 14, 2024 | 40.96 | 41.25 | 40.73 | 40.99 | 187,377 | +0.26(+0.63%) |
Feb 13, 2024 | 40.73 | 40.94 | 40.32 | 40.73 | 93,104 | -0.87(-2.10%) |
Feb 12, 2024 | 41.64 | 41.81 | 41.54 | 41.61 | 73,936 | -0.01(-0.02%) |
Feb 09, 2024 | 41.61 | 41.66 | 41.25 | 41.62 | 113,015 | -0.03(-0.07%) |
Feb 08, 2024 | 41.28 | 41.70 | 41.28 | 41.65 | 69,645 | +0.28(+0.67%) |
Feb 07, 2024 | 41.50 | 41.57 | 41.25 | 41.37 | 210,141 | -0.10(-0.24%) |
Feb 06, 2024 | 40.99 | 41.50 | 40.99 | 41.47 | 86,952 | +0.51(+1.24%) |
Feb 05, 2024 | 41.30 | 41.30 | 40.86 | 40.96 | 132,504 | -0.67(-1.60%) |
Feb 02, 2024 | 41.76 | 41.84 | 41.16 | 41.63 | 80,481 | -0.48(-1.13%) |
Feb 01, 2024 | 41.53 | 42.14 | 41.27 | 42.10 | 405,548 | +0.52(+1.24%) |
Jan 31, 2024 | 42.04 | 42.29 | 41.46 | 41.59 | 211,827 | -0.33(-0.78%) |
Jan 30, 2024 | 42.09 | 42.14 | 41.77 | 41.91 | 68,410 | -0.30(-0.71%) |
Jan 29, 2024 | 41.74 | 42.26 | 41.74 | 42.21 | 380,952 | +0.35(+0.83%) |
Jan 26, 2024 | 42.00 | 42.13 | 41.82 | 41.87 | 58,587 | +0.00(+0.00%) |
Jan 25, 2024 | 41.91 | 42.03 | 41.74 | 41.87 | 55,073 | +0.27(+0.65%) |
Jan 24, 2024 | 42.40 | 42.41 | 41.56 | 41.60 | 199,982 | -0.37(-0.88%) |
Jan 23, 2024 | 42.24 | 42.40 | 41.77 | 41.96 | 57,364 | -0.27(-0.64%) |
Jan 22, 2024 | 42.26 | 42.57 | 42.15 | 42.23 | 77,985 | +0.21(+0.50%) |
Jan 19, 2024 | 41.57 | 42.14 | 41.47 | 42.02 | 66,933 | +0.51(+1.22%) |
Jan 18, 2024 | 41.82 | 41.90 | 41.27 | 41.52 | 121,824 | -0.27(-0.64%) |
Jan 17, 2024 | 42.09 | 42.37 | 41.45 | 41.79 | 118,911 | -0.86(-2.03%) |
Jan 16, 2024 | 42.77 | 42.89 | 42.54 | 42.65 | 54,378 | -0.49(-1.13%) |
Jan 12, 2024 | 43.15 | 43.31 | 42.95 | 43.14 | 131,470 | +0.25(+0.58%) |
Jan 11, 2024 | 43.10 | 43.10 | 42.64 | 42.89 | 102,651 | -0.20(-0.46%) |
Jan 10, 2024 | 42.95 | 43.27 | 42.95 | 43.09 | 91,240 | +0.16(+0.37%) |
Jan 09, 2024 | 42.95 | 43.11 | 42.87 | 42.93 | 54,464 | -0.30(-0.69%) |
Jan 08, 2024 | 42.59 | 43.29 | 42.54 | 43.23 | 206,849 | +0.58(+1.35%) |
Jan 05, 2024 | 42.54 | 43.00 | 42.36 | 42.65 | 51,399 | +0.03(+0.07%) |
Jan 04, 2024 | 42.63 | 42.85 | 42.50 | 42.62 | 70,306 | -0.12(-0.28%) |
Jan 03, 2024 | 43.28 | 43.28 | 42.64 | 42.74 | 78,806 | -0.82(-1.89%) |