Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.70 | 43.02 | 42.55 | 42.81 | 150,683 | +0.16(+0.38%) |
Mar 27, 2024 | 41.80 | 42.65 | 41.80 | 42.65 | 102,736 | +1.20(+2.90%) |
Mar 26, 2024 | 41.79 | 41.88 | 41.45 | 41.45 | 120,459 | -0.08(-0.19%) |
Mar 25, 2024 | 41.73 | 41.95 | 41.53 | 41.53 | 134,449 | -0.06(-0.14%) |
Mar 22, 2024 | 42.21 | 42.31 | 41.58 | 41.59 | 126,840 | -0.53(-1.26%) |
Mar 21, 2024 | 41.87 | 42.27 | 41.70 | 42.12 | 137,151 | +0.44(+1.06%) |
Mar 20, 2024 | 40.76 | 41.83 | 40.58 | 41.68 | 216,255 | +0.83(+2.03%) |
Mar 19, 2024 | 40.35 | 40.89 | 40.35 | 40.85 | 235,399 | +0.36(+0.89%) |
Mar 18, 2024 | 40.68 | 40.82 | 40.35 | 40.49 | 125,877 | -0.19(-0.47%) |
Mar 15, 2024 | 40.36 | 40.78 | 40.36 | 40.68 | 163,846 | +0.25(+0.62%) |
Mar 14, 2024 | 40.94 | 40.94 | 40.12 | 40.43 | 102,486 | -0.66(-1.60%) |
Mar 13, 2024 | 40.88 | 41.32 | 40.83 | 41.09 | 98,189 | +0.28(+0.68%) |
Mar 12, 2024 | 41.01 | 41.11 | 40.58 | 40.81 | 110,559 | -0.15(-0.36%) |
Mar 11, 2024 | 41.08 | 41.24 | 40.71 | 40.96 | 108,812 | -0.23(-0.56%) |
Mar 08, 2024 | 41.57 | 41.81 | 41.04 | 41.19 | 132,642 | -0.02(-0.05%) |
Mar 07, 2024 | 41.16 | 41.36 | 41.10 | 41.21 | 174,864 | +0.41(+1.00%) |
Mar 06, 2024 | 41.44 | 41.44 | 40.62 | 40.80 | 136,473 | -0.29(-0.70%) |
Mar 05, 2024 | 41.04 | 41.47 | 40.97 | 41.09 | 235,569 | -0.19(-0.46%) |
Mar 04, 2024 | 41.67 | 41.76 | 41.20 | 41.28 | 138,791 | -0.27(-0.65%) |
Mar 01, 2024 | 41.53 | 41.67 | 41.09 | 41.55 | 251,967 | +0.10(+0.24%) |
Feb 29, 2024 | 41.56 | 41.76 | 41.21 | 41.45 | 222,698 | +0.41(+1.00%) |
Feb 28, 2024 | 41.13 | 41.41 | 40.89 | 41.04 | 190,355 | -0.35(-0.84%) |
Feb 27, 2024 | 41.20 | 41.46 | 41.14 | 41.39 | 166,523 | +0.52(+1.27%) |
Feb 26, 2024 | 40.91 | 41.11 | 40.67 | 40.87 | 87,889 | -0.02(-0.05%) |
Feb 23, 2024 | 40.75 | 41.15 | 40.59 | 40.89 | 364,203 | +0.21(+0.51%) |
Feb 22, 2024 | 40.65 | 40.76 | 40.43 | 40.68 | 162,752 | +0.10(+0.25%) |
Feb 21, 2024 | 40.57 | 40.73 | 40.28 | 40.58 | 160,107 | -0.20(-0.49%) |
Feb 20, 2024 | 40.72 | 40.98 | 40.65 | 40.78 | 481,779 | -0.40(-0.97%) |
Feb 16, 2024 | 41.31 | 41.64 | 41.07 | 41.18 | 155,878 | -0.65(-1.55%) |
Feb 15, 2024 | 41.19 | 41.85 | 41.17 | 41.83 | 185,883 | +0.97(+2.37%) |
Feb 14, 2024 | 40.67 | 40.97 | 40.25 | 40.86 | 151,768 | +0.72(+1.79%) |
Feb 13, 2024 | 40.39 | 40.58 | 39.83 | 40.14 | 126,704 | -1.44(-3.45%) |
Feb 12, 2024 | 40.81 | 41.75 | 40.81 | 41.58 | 215,089 | +0.92(+2.26%) |
Feb 09, 2024 | 40.25 | 40.66 | 39.98 | 40.66 | 176,024 | +0.41(+1.02%) |
Feb 08, 2024 | 39.66 | 40.25 | 39.47 | 40.25 | 216,774 | +0.56(+1.41%) |
Feb 07, 2024 | 39.92 | 39.92 | 39.49 | 39.69 | 166,535 | -0.07(-0.18%) |
Feb 06, 2024 | 39.36 | 39.88 | 39.21 | 39.76 | 202,348 | +0.35(+0.89%) |
Feb 05, 2024 | 39.66 | 39.66 | 39.06 | 39.41 | 215,511 | -0.65(-1.62%) |
Feb 02, 2024 | 39.89 | 40.29 | 39.59 | 40.06 | 177,918 | -0.21(-0.52%) |
Feb 01, 2024 | 39.93 | 40.28 | 39.36 | 40.27 | 297,516 | +0.63(+1.58%) |
Jan 31, 2024 | 40.52 | 40.78 | 39.55 | 39.64 | 244,141 | -0.99(-2.43%) |
Jan 30, 2024 | 40.50 | 40.74 | 40.41 | 40.63 | 135,972 | -0.05(-0.12%) |
Jan 29, 2024 | 40.39 | 40.73 | 40.03 | 40.68 | 207,234 | +0.32(+0.79%) |
Jan 26, 2024 | 40.33 | 40.57 | 40.23 | 40.36 | 301,743 | +0.19(+0.47%) |
Jan 25, 2024 | 40.14 | 40.39 | 39.76 | 40.17 | 104,450 | +0.59(+1.49%) |
Jan 24, 2024 | 40.35 | 40.35 | 39.49 | 39.58 | 119,616 | -0.34(-0.85%) |
Jan 23, 2024 | 40.45 | 40.63 | 39.76 | 39.92 | 106,421 | -0.12(-0.30%) |
Jan 22, 2024 | 39.51 | 40.09 | 39.51 | 40.04 | 199,615 | +0.88(+2.24%) |
Jan 19, 2024 | 39.09 | 39.25 | 38.54 | 39.16 | 159,685 | +0.32(+0.82%) |
Jan 18, 2024 | 38.79 | 38.88 | 38.36 | 38.85 | 100,393 | +0.41(+1.06%) |
Jan 17, 2024 | 38.45 | 38.72 | 38.23 | 38.44 | 171,369 | -0.54(-1.38%) |
Jan 16, 2024 | 39.11 | 39.20 | 38.84 | 38.98 | 127,959 | -0.53(-1.34%) |
Jan 12, 2024 | 40.12 | 40.22 | 39.33 | 39.50 | 277,427 | -0.14(-0.35%) |
Jan 11, 2024 | 39.83 | 39.83 | 39.23 | 39.64 | 323,629 | -0.32(-0.80%) |
Jan 10, 2024 | 39.81 | 39.98 | 39.46 | 39.96 | 141,233 | +0.11(+0.28%) |
Jan 09, 2024 | 39.96 | 40.00 | 39.67 | 39.85 | 131,346 | -0.50(-1.24%) |
Jan 08, 2024 | 39.83 | 40.39 | 39.59 | 40.35 | 121,468 | +0.53(+1.33%) |
Jan 05, 2024 | 39.60 | 40.42 | 39.60 | 39.82 | 180,590 | +0.00(+0.00%) |
Jan 04, 2024 | 40.08 | 40.16 | 39.82 | 39.82 | 170,784 | -0.22(-0.55%) |
Jan 03, 2024 | 40.88 | 40.88 | 39.94 | 40.04 | 328,452 | -1.20(-2.90%) |