Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.53 | 42.69 | 42.52 | 42.57 | 14,451 | +0.08(+0.19%) |
Mar 27, 2024 | 42.15 | 42.51 | 42.15 | 42.49 | 18,340 | +0.51(+1.21%) |
Mar 26, 2024 | 42.15 | 42.15 | 41.95 | 41.98 | 10,406 | -0.03(-0.07%) |
Mar 25, 2024 | 42.12 | 42.12 | 42.01 | 42.01 | 36,488 | -0.19(-0.45%) |
Mar 22, 2024 | 42.41 | 42.49 | 42.20 | 42.20 | 35,882 | -0.22(-0.52%) |
Mar 21, 2024 | 42.39 | 42.60 | 42.39 | 42.42 | 24,159 | +0.19(+0.45%) |
Mar 20, 2024 | 41.94 | 42.26 | 41.85 | 42.23 | 25,092 | +0.31(+0.74%) |
Mar 19, 2024 | 41.63 | 41.95 | 41.63 | 41.92 | 10,548 | +0.21(+0.50%) |
Mar 18, 2024 | 41.71 | 41.83 | 41.70 | 41.71 | 27,003 | +0.11(+0.26%) |
Mar 15, 2024 | 41.56 | 41.70 | 41.52 | 41.60 | 17,442 | -0.15(-0.36%) |
Mar 14, 2024 | 41.94 | 41.94 | 41.56 | 41.75 | 20,031 | -0.13(-0.31%) |
Mar 13, 2024 | 41.96 | 42.00 | 41.84 | 41.88 | 20,893 | -0.05(-0.12%) |
Mar 12, 2024 | 41.74 | 41.95 | 41.70 | 41.93 | 12,328 | +0.28(+0.67%) |
Mar 11, 2024 | 41.39 | 41.65 | 41.34 | 41.65 | 18,918 | +0.14(+0.34%) |
Mar 08, 2024 | 41.61 | 41.70 | 41.51 | 41.51 | 15,606 | -0.18(-0.43%) |
Mar 07, 2024 | 41.67 | 41.74 | 41.63 | 41.69 | 13,000 | +0.25(+0.60%) |
Mar 06, 2024 | 41.40 | 41.61 | 41.36 | 41.44 | 28,010 | +0.21(+0.51%) |
Mar 05, 2024 | 41.39 | 41.49 | 41.09 | 41.23 | 17,021 | -0.29(-0.70%) |
Mar 04, 2024 | 41.45 | 41.58 | 41.45 | 41.52 | 14,937 | +0.03(+0.07%) |
Mar 01, 2024 | 41.25 | 41.51 | 41.21 | 41.49 | 28,052 | +0.22(+0.53%) |
Feb 29, 2024 | 41.43 | 41.43 | 41.20 | 41.27 | 13,698 | +0.00(+0.00%) |
Feb 28, 2024 | 41.12 | 41.29 | 41.12 | 41.27 | 18,713 | +0.04(+0.10%) |
Feb 27, 2024 | 41.30 | 41.30 | 41.14 | 41.23 | 22,154 | -0.01(-0.02%) |
Feb 26, 2024 | 41.44 | 41.44 | 41.24 | 41.24 | 11,156 | -0.14(-0.34%) |
Feb 23, 2024 | 41.34 | 41.51 | 41.34 | 41.38 | 19,718 | +0.07(+0.17%) |
Feb 22, 2024 | 41.05 | 41.36 | 40.98 | 41.31 | 31,803 | +0.46(+1.12%) |
Feb 21, 2024 | 40.67 | 40.85 | 40.57 | 40.85 | 14,633 | +0.17(+0.42%) |
Feb 20, 2024 | 40.60 | 40.76 | 40.60 | 40.68 | 28,203 | -0.03(-0.07%) |
Feb 16, 2024 | 40.84 | 40.97 | 40.70 | 40.71 | 23,574 | -0.14(-0.34%) |
Feb 15, 2024 | 40.52 | 40.88 | 40.52 | 40.85 | 25,164 | +0.37(+0.91%) |
Feb 14, 2024 | 40.47 | 40.50 | 40.28 | 40.48 | 16,275 | +0.22(+0.54%) |
Feb 13, 2024 | 40.46 | 40.49 | 40.04 | 40.27 | 38,111 | -0.55(-1.34%) |
Feb 12, 2024 | 40.68 | 40.91 | 40.68 | 40.81 | 22,971 | +0.11(+0.27%) |
Feb 09, 2024 | 40.65 | 40.74 | 40.58 | 40.70 | 26,095 | +0.06(+0.15%) |
Feb 08, 2024 | 40.62 | 40.68 | 40.52 | 40.64 | 32,473 | -0.05(-0.12%) |
Feb 07, 2024 | 40.59 | 40.71 | 40.55 | 40.69 | 21,295 | +0.23(+0.57%) |
Feb 06, 2024 | 40.35 | 40.49 | 40.35 | 40.46 | 17,795 | +0.13(+0.32%) |
Feb 05, 2024 | 40.54 | 40.54 | 40.21 | 40.34 | 37,633 | -0.27(-0.66%) |
Feb 02, 2024 | 40.44 | 40.74 | 40.36 | 40.60 | 23,016 | +0.02(+0.05%) |
Feb 01, 2024 | 40.24 | 40.58 | 40.16 | 40.58 | 32,365 | +0.43(+1.07%) |
Jan 31, 2024 | 40.61 | 40.63 | 40.16 | 40.16 | 24,070 | -0.45(-1.10%) |
Jan 30, 2024 | 40.44 | 40.61 | 40.42 | 40.60 | 33,774 | +0.12(+0.30%) |
Jan 29, 2024 | 40.28 | 40.50 | 40.25 | 40.48 | 27,346 | +0.19(+0.47%) |
Jan 26, 2024 | 40.29 | 40.39 | 40.23 | 40.30 | 22,474 | -0.03(-0.07%) |
Jan 25, 2024 | 40.20 | 40.35 | 40.14 | 40.33 | 23,660 | +0.26(+0.65%) |
Jan 24, 2024 | 40.31 | 40.36 | 40.07 | 40.07 | 67,429 | -0.15(-0.37%) |
Jan 23, 2024 | 40.11 | 40.23 | 40.08 | 40.22 | 39,907 | +0.12(+0.30%) |
Jan 22, 2024 | 40.08 | 40.18 | 40.03 | 40.10 | 27,877 | +0.12(+0.30%) |
Jan 19, 2024 | 39.77 | 40.04 | 39.63 | 39.98 | 26,315 | +0.33(+0.83%) |
Jan 18, 2024 | 39.46 | 39.66 | 39.32 | 39.65 | 112,947 | +0.28(+0.71%) |
Jan 17, 2024 | 39.35 | 39.50 | 39.24 | 39.37 | 23,990 | -0.17(-0.43%) |
Jan 16, 2024 | 39.60 | 39.64 | 39.43 | 39.54 | 74,044 | -0.22(-0.55%) |
Jan 12, 2024 | 39.76 | 39.85 | 39.60 | 39.76 | 21,314 | +0.14(+0.35%) |
Jan 11, 2024 | 39.68 | 39.70 | 39.36 | 39.62 | 22,717 | -0.07(-0.18%) |
Jan 10, 2024 | 39.62 | 39.73 | 39.55 | 39.69 | 22,711 | +0.13(+0.33%) |
Jan 09, 2024 | 39.57 | 39.58 | 39.44 | 39.56 | 25,916 | -0.14(-0.35%) |
Jan 08, 2024 | 39.32 | 39.71 | 39.32 | 39.70 | 47,861 | +0.32(+0.81%) |
Jan 05, 2024 | 39.40 | 39.50 | 39.23 | 39.38 | 149,034 | +0.04(+0.10%) |
Jan 04, 2024 | 39.39 | 39.62 | 39.34 | 39.34 | 37,546 | -0.07(-0.18%) |
Jan 03, 2024 | 39.59 | 39.59 | 39.36 | 39.41 | 68,753 | -0.29(-0.73%) |