Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.71 | 43.24 | 42.71 | 43.11 | 5,003 | +0.77(+1.82%) |
Mar 27, 2024 | 42.04 | 42.34 | 41.89 | 42.34 | 6,797 | +0.35(+0.83%) |
Mar 26, 2024 | 41.98 | 42.11 | 41.95 | 41.99 | 6,671 | +0.16(+0.38%) |
Mar 25, 2024 | 42.19 | 42.19 | 41.83 | 41.83 | 11,684 | -0.43(-1.02%) |
Mar 22, 2024 | 42.51 | 42.59 | 42.20 | 42.26 | 7,637 | -0.24(-0.56%) |
Mar 21, 2024 | 42.44 | 42.62 | 42.42 | 42.50 | 9,944 | +0.33(+0.78%) |
Mar 20, 2024 | 41.83 | 42.27 | 41.83 | 42.17 | 8,785 | +0.34(+0.81%) |
Mar 19, 2024 | 41.44 | 41.83 | 41.43 | 41.83 | 7,514 | +0.15(+0.36%) |
Mar 18, 2024 | 41.69 | 41.82 | 41.59 | 41.68 | 4,525 | -0.02(-0.05%) |
Mar 15, 2024 | 41.56 | 41.86 | 41.49 | 41.70 | 10,071 | +0.08(+0.19%) |
Mar 14, 2024 | 42.05 | 42.05 | 41.61 | 41.62 | 36,387 | -0.47(-1.12%) |
Mar 13, 2024 | 42.02 | 42.24 | 42.02 | 42.09 | 4,439 | -0.12(-0.28%) |
Mar 12, 2024 | 42.01 | 42.27 | 42.01 | 42.21 | 5,225 | +0.32(+0.76%) |
Mar 11, 2024 | 41.91 | 42.13 | 41.71 | 41.89 | 5,630 | -0.16(-0.38%) |
Mar 08, 2024 | 42.29 | 42.31 | 42.02 | 42.05 | 6,954 | -0.18(-0.43%) |
Mar 07, 2024 | 42.09 | 42.28 | 42.09 | 42.23 | 11,077 | +0.42(+1.00%) |
Mar 06, 2024 | 41.64 | 42.05 | 41.64 | 41.81 | 9,283 | +0.47(+1.14%) |
Mar 05, 2024 | 41.52 | 41.67 | 41.29 | 41.34 | 8,509 | -0.34(-0.82%) |
Mar 04, 2024 | 41.61 | 41.81 | 41.53 | 41.68 | 3,661 | +0.04(+0.10%) |
Mar 01, 2024 | 41.23 | 41.64 | 41.20 | 41.64 | 16,157 | +0.56(+1.36%) |
Feb 29, 2024 | 41.28 | 41.34 | 41.04 | 41.08 | 5,439 | +0.00(+0.00%) |
Feb 28, 2024 | 40.92 | 41.26 | 40.92 | 41.08 | 3,842 | +0.03(+0.07%) |
Feb 27, 2024 | 40.93 | 41.08 | 40.89 | 41.05 | 12,366 | +0.34(+0.83%) |
Feb 26, 2024 | 40.84 | 40.88 | 40.70 | 40.71 | 19,832 | -0.14(-0.34%) |
Feb 23, 2024 | 40.79 | 40.95 | 40.76 | 40.85 | 8,179 | +0.16(+0.39%) |
Feb 22, 2024 | 40.54 | 40.71 | 40.40 | 40.69 | 12,095 | +0.62(+1.55%) |
Feb 21, 2024 | 39.96 | 40.10 | 39.96 | 40.07 | 24,006 | +0.06(+0.15%) |
Feb 20, 2024 | 40.11 | 40.12 | 39.91 | 40.01 | 18,455 | -0.02(-0.05%) |
Feb 16, 2024 | 40.14 | 40.23 | 40.03 | 40.03 | 3,614 | +0.00(+0.00%) |
Feb 15, 2024 | 39.94 | 40.03 | 39.81 | 40.03 | 8,521 | +0.58(+1.47%) |
Feb 14, 2024 | 39.11 | 39.50 | 39.03 | 39.45 | 8,472 | +0.57(+1.47%) |
Feb 13, 2024 | 38.93 | 39.16 | 38.75 | 38.88 | 6,080 | -0.48(-1.22%) |
Feb 12, 2024 | 39.17 | 39.41 | 39.14 | 39.36 | 8,923 | +0.20(+0.51%) |
Feb 09, 2024 | 39.07 | 39.27 | 38.99 | 39.16 | 10,347 | +0.02(+0.05%) |
Feb 08, 2024 | 39.03 | 39.23 | 39.01 | 39.14 | 15,511 | +0.09(+0.23%) |
Feb 07, 2024 | 38.84 | 39.30 | 38.84 | 39.05 | 6,132 | +0.29(+0.75%) |
Feb 06, 2024 | 38.40 | 38.88 | 38.40 | 38.76 | 3,875 | +0.36(+0.94%) |
Feb 05, 2024 | 38.37 | 38.52 | 38.24 | 38.40 | 54,941 | -0.39(-1.01%) |
Feb 02, 2024 | 38.66 | 38.94 | 38.58 | 38.79 | 7,536 | -0.26(-0.67%) |
Feb 01, 2024 | 38.59 | 39.12 | 38.49 | 39.05 | 8,427 | +0.56(+1.45%) |
Jan 31, 2024 | 38.90 | 39.00 | 38.49 | 38.49 | 6,839 | -0.41(-1.05%) |
Jan 30, 2024 | 38.71 | 38.90 | 38.71 | 38.90 | 3,285 | +0.13(+0.34%) |
Jan 29, 2024 | 38.48 | 38.78 | 38.46 | 38.77 | 12,813 | +0.29(+0.75%) |
Jan 26, 2024 | 38.57 | 38.73 | 38.48 | 38.48 | 12,786 | +0.19(+0.50%) |
Jan 25, 2024 | 38.29 | 38.33 | 38.15 | 38.29 | 5,194 | +0.28(+0.74%) |
Jan 24, 2024 | 38.55 | 38.55 | 38.01 | 38.01 | 6,833 | -0.33(-0.86%) |
Jan 23, 2024 | 38.37 | 38.41 | 38.21 | 38.34 | 6,720 | -0.03(-0.08%) |
Jan 22, 2024 | 38.20 | 38.58 | 38.08 | 38.37 | 9,052 | +0.25(+0.66%) |
Jan 19, 2024 | 37.81 | 38.12 | 37.81 | 38.12 | 7,062 | +0.27(+0.71%) |
Jan 18, 2024 | 37.67 | 37.91 | 37.64 | 37.85 | 5,569 | +0.14(+0.37%) |
Jan 17, 2024 | 37.62 | 37.78 | 37.56 | 37.71 | 6,842 | -0.38(-1.00%) |
Jan 16, 2024 | 38.10 | 38.21 | 38.01 | 38.09 | 19,803 | -0.53(-1.37%) |
Jan 12, 2024 | 38.65 | 38.70 | 38.60 | 38.62 | 3,797 | +0.08(+0.21%) |
Jan 11, 2024 | 38.53 | 38.55 | 38.25 | 38.54 | 7,575 | -0.08(-0.21%) |
Jan 10, 2024 | 38.40 | 38.69 | 38.38 | 38.62 | 14,078 | +0.30(+0.78%) |
Jan 09, 2024 | 38.36 | 38.59 | 38.27 | 38.32 | 7,031 | -0.15(-0.39%) |
Jan 08, 2024 | 38.07 | 38.47 | 38.07 | 38.47 | 3,130 | +0.45(+1.18%) |
Jan 05, 2024 | 37.94 | 38.37 | 37.94 | 38.02 | 4,885 | -0.05(-0.13%) |
Jan 04, 2024 | 38.15 | 38.32 | 37.83 | 38.07 | 15,448 | -0.25(-0.65%) |
Jan 03, 2024 | 38.66 | 38.66 | 38.22 | 38.32 | 5,851 | -0.72(-1.84%) |