Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.29 | 41.29 | 41.00 | 41.00 | 77,634 | -0.13(-0.31%) |
Mar 27, 2024 | 40.60 | 41.12 | 40.60 | 41.12 | 30,028 | +0.54(+1.34%) |
Mar 26, 2024 | 40.55 | 40.71 | 40.52 | 40.58 | 27,890 | +0.15(+0.37%) |
Mar 25, 2024 | 40.50 | 40.59 | 40.32 | 40.43 | 30,836 | +0.02(+0.05%) |
Mar 22, 2024 | 40.44 | 40.58 | 40.29 | 40.41 | 30,704 | -0.13(-0.32%) |
Mar 21, 2024 | 40.47 | 40.78 | 40.47 | 40.54 | 37,370 | +0.03(+0.07%) |
Mar 20, 2024 | 40.66 | 40.70 | 40.37 | 40.51 | 30,759 | -0.14(-0.34%) |
Mar 19, 2024 | 40.44 | 40.72 | 40.44 | 40.65 | 33,496 | +0.05(+0.12%) |
Mar 18, 2024 | 40.73 | 40.82 | 40.56 | 40.60 | 20,598 | -0.12(-0.29%) |
Mar 15, 2024 | 40.91 | 41.13 | 40.70 | 40.72 | 38,179 | -0.36(-0.87%) |
Mar 14, 2024 | 41.58 | 41.58 | 40.91 | 41.08 | 28,936 | -0.32(-0.78%) |
Mar 13, 2024 | 41.68 | 41.69 | 41.40 | 41.40 | 27,346 | -0.31(-0.75%) |
Mar 12, 2024 | 41.39 | 41.83 | 41.37 | 41.71 | 28,772 | +0.25(+0.59%) |
Mar 11, 2024 | 41.78 | 41.87 | 41.45 | 41.47 | 22,439 | -0.40(-0.96%) |
Mar 08, 2024 | 41.64 | 41.87 | 41.54 | 41.87 | 34,030 | +0.20(+0.47%) |
Mar 07, 2024 | 41.68 | 41.73 | 41.51 | 41.67 | 25,436 | +0.01(+0.02%) |
Mar 06, 2024 | 41.39 | 41.70 | 41.31 | 41.66 | 20,988 | +0.25(+0.59%) |
Mar 05, 2024 | 41.74 | 41.93 | 41.21 | 41.42 | 32,049 | -0.43(-1.03%) |
Mar 04, 2024 | 41.79 | 41.89 | 41.55 | 41.85 | 16,046 | +0.05(+0.12%) |
Mar 01, 2024 | 41.36 | 41.83 | 41.24 | 41.80 | 28,009 | +0.44(+1.07%) |
Feb 29, 2024 | 42.06 | 42.06 | 41.36 | 41.36 | 34,796 | -0.51(-1.22%) |
Feb 28, 2024 | 41.51 | 41.87 | 41.24 | 41.87 | 61,665 | +0.21(+0.50%) |
Feb 27, 2024 | 41.59 | 41.77 | 41.45 | 41.66 | 22,980 | +0.08(+0.19%) |
Feb 26, 2024 | 41.46 | 41.66 | 41.45 | 41.59 | 32,532 | -0.08(-0.19%) |
Feb 23, 2024 | 41.41 | 41.70 | 41.34 | 41.66 | 18,598 | +0.20(+0.47%) |
Feb 22, 2024 | 41.29 | 41.73 | 41.25 | 41.47 | 17,344 | +0.22(+0.53%) |
Feb 21, 2024 | 41.41 | 41.56 | 41.15 | 41.25 | 18,867 | -0.16(-0.38%) |
Feb 20, 2024 | 41.44 | 41.73 | 41.34 | 41.41 | 28,506 | -0.21(-0.50%) |
Feb 16, 2024 | 41.29 | 41.80 | 41.29 | 41.62 | 23,872 | +0.14(+0.33%) |
Feb 15, 2024 | 41.51 | 41.63 | 41.24 | 41.48 | 19,976 | +0.01(+0.03%) |
Feb 14, 2024 | 41.47 | 41.59 | 41.34 | 41.46 | 18,132 | +0.08(+0.19%) |
Feb 13, 2024 | 41.62 | 41.78 | 41.25 | 41.39 | 16,509 | -0.38(-0.91%) |
Feb 12, 2024 | 41.74 | 41.87 | 41.57 | 41.77 | 35,013 | +0.17(+0.40%) |
Feb 09, 2024 | 41.85 | 41.85 | 41.54 | 41.60 | 21,315 | -0.10(-0.24%) |
Feb 08, 2024 | 41.79 | 41.86 | 41.42 | 41.70 | 26,719 | +0.08(+0.19%) |
Feb 07, 2024 | 40.99 | 41.77 | 40.99 | 41.62 | 47,795 | +0.76(+1.87%) |
Feb 06, 2024 | 40.51 | 40.95 | 40.51 | 40.86 | 17,871 | +0.39(+0.97%) |
Feb 05, 2024 | 40.54 | 40.78 | 40.44 | 40.47 | 35,977 | -0.25(-0.63%) |
Feb 02, 2024 | 41.27 | 41.27 | 40.70 | 40.72 | 37,640 | -0.41(-1.00%) |
Feb 01, 2024 | 40.71 | 41.48 | 40.71 | 41.13 | 35,251 | +0.51(+1.25%) |
Jan 31, 2024 | 40.60 | 40.89 | 40.43 | 40.62 | 36,365 | +0.30(+0.75%) |
Jan 30, 2024 | 40.36 | 40.36 | 40.15 | 40.32 | 20,241 | +0.06(+0.15%) |
Jan 29, 2024 | 40.23 | 40.64 | 39.99 | 40.26 | 36,985 | +0.14(+0.34%) |
Jan 26, 2024 | 40.10 | 40.18 | 39.96 | 40.12 | 39,112 | +0.24(+0.61%) |
Jan 25, 2024 | 40.49 | 40.49 | 39.84 | 39.88 | 43,379 | -0.50(-1.24%) |
Jan 24, 2024 | 41.13 | 41.30 | 40.38 | 40.38 | 23,754 | -0.64(-1.55%) |
Jan 23, 2024 | 41.32 | 41.32 | 40.93 | 41.01 | 25,511 | -0.24(-0.57%) |
Jan 22, 2024 | 41.10 | 41.41 | 41.10 | 41.25 | 30,037 | +0.12(+0.29%) |
Jan 19, 2024 | 41.40 | 41.44 | 41.13 | 41.13 | 26,906 | -0.26(-0.64%) |
Jan 18, 2024 | 41.17 | 41.48 | 41.13 | 41.40 | 38,129 | +0.09(+0.21%) |
Jan 17, 2024 | 41.44 | 41.59 | 41.23 | 41.31 | 28,064 | -0.19(-0.45%) |
Jan 16, 2024 | 41.48 | 41.62 | 41.41 | 41.49 | 28,955 | -0.23(-0.54%) |
Jan 12, 2024 | 41.91 | 41.91 | 41.66 | 41.72 | 42,363 | -0.11(-0.26%) |
Jan 11, 2024 | 41.63 | 41.83 | 41.52 | 41.83 | 40,025 | +0.29(+0.69%) |
Jan 10, 2024 | 41.55 | 41.76 | 41.34 | 41.54 | 65,014 | +0.15(+0.35%) |
Jan 09, 2024 | 41.32 | 41.56 | 41.32 | 41.39 | 38,864 | +0.07(+0.17%) |
Jan 08, 2024 | 41.09 | 41.40 | 40.95 | 41.33 | 48,796 | +0.71(+1.75%) |
Jan 05, 2024 | 40.94 | 41.10 | 40.48 | 40.61 | 44,576 | -0.26(-0.64%) |
Jan 04, 2024 | 39.81 | 41.21 | 39.81 | 40.88 | 73,966 | +0.80(+1.99%) |
Jan 03, 2024 | 39.88 | 40.10 | 39.51 | 40.08 | 49,684 | +0.52(+1.31%) |