Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.15 | 40.16 | 40.15 | 40.15 | 88,479 | -0.02(-0.05%) |
Mar 27, 2024 | 40.13 | 40.17 | 40.13 | 40.17 | 73,262 | +0.04(+0.10%) |
Mar 26, 2024 | 40.14 | 40.15 | 40.13 | 40.13 | 59,882 | -0.01(-0.01%) |
Mar 25, 2024 | 40.13 | 40.15 | 40.11 | 40.14 | 83,653 | -0.01(-0.04%) |
Mar 22, 2024 | 40.15 | 40.15 | 40.13 | 40.15 | 55,210 | +0.03(+0.07%) |
Mar 21, 2024 | 40.10 | 40.12 | 40.10 | 40.12 | 269,581 | +0.03(+0.07%) |
Mar 20, 2024 | 40.07 | 40.13 | 40.07 | 40.09 | 57,942 | +0.02(+0.04%) |
Mar 19, 2024 | 40.05 | 40.08 | 40.05 | 40.08 | 94,555 | +0.01(+0.03%) |
Mar 18, 2024 | 40.04 | 40.07 | 40.04 | 40.06 | 62,970 | +0.02(+0.05%) |
Mar 15, 2024 | 40.01 | 40.05 | 40.01 | 40.04 | 54,548 | -0.01(-0.02%) |
Mar 14, 2024 | 40.05 | 40.06 | 40.04 | 40.05 | 59,778 | +0.00(+0.00%) |
Mar 13, 2024 | 40.18 | 40.18 | 40.05 | 40.05 | 65,004 | -0.02(-0.05%) |
Mar 12, 2024 | 40.07 | 40.08 | 40.05 | 40.07 | 90,324 | +0.00(+0.00%) |
Mar 11, 2024 | 40.07 | 40.07 | 40.05 | 40.07 | 90,115 | +0.02(+0.05%) |
Mar 08, 2024 | 40.07 | 40.08 | 40.05 | 40.05 | 80,933 | +0.00(+0.01%) |
Mar 07, 2024 | 40.04 | 40.07 | 40.03 | 40.05 | 117,913 | +0.01(+0.04%) |
Mar 06, 2024 | 40.02 | 40.04 | 40.02 | 40.03 | 79,049 | +0.02(+0.05%) |
Mar 05, 2024 | 40.00 | 40.02 | 40.00 | 40.01 | 74,417 | +0.01(+0.02%) |
Mar 04, 2024 | 39.99 | 40.01 | 39.99 | 40.00 | 276,177 | +0.00(+0.00%) |
Mar 01, 2024 | 40.01 | 40.01 | 39.98 | 40.00 | 146,054 | +0.02(+0.04%) |
Feb 29, 2024 | 39.99 | 39.99 | 39.96 | 39.99 | 291,025 | +0.01(+0.02%) |
Feb 28, 2024 | 39.96 | 39.99 | 39.95 | 39.98 | 145,623 | +0.02(+0.05%) |
Feb 27, 2024 | 39.96 | 39.97 | 39.96 | 39.96 | 134,554 | +0.00(+0.00%) |
Feb 26, 2024 | 39.94 | 39.97 | 39.94 | 39.96 | 65,911 | +0.01(+0.02%) |
Feb 23, 2024 | 39.93 | 39.98 | 39.93 | 39.95 | 67,620 | +0.00(+0.00%) |
Feb 22, 2024 | 39.93 | 39.95 | 39.93 | 39.95 | 82,315 | -0.01(-0.02%) |
Feb 21, 2024 | 39.94 | 39.96 | 39.93 | 39.96 | 156,114 | +0.02(+0.06%) |
Feb 20, 2024 | 39.93 | 39.95 | 39.93 | 39.93 | 67,841 | +0.00(+0.01%) |
Feb 16, 2024 | 39.92 | 39.93 | 39.90 | 39.93 | 77,619 | +0.00(+0.00%) |
Feb 15, 2024 | 39.91 | 39.94 | 39.91 | 39.93 | 80,386 | +0.04(+0.10%) |
Feb 14, 2024 | 39.88 | 39.91 | 39.88 | 39.89 | 142,038 | +0.03(+0.07%) |
Feb 13, 2024 | 39.89 | 39.90 | 39.86 | 39.86 | 197,580 | -0.04(-0.11%) |
Feb 12, 2024 | 39.91 | 39.93 | 39.90 | 39.90 | 154,237 | -0.00(-0.01%) |
Feb 09, 2024 | 39.91 | 39.91 | 39.90 | 39.91 | 98,551 | -0.00(-0.00%) |
Feb 08, 2024 | 39.88 | 39.92 | 39.88 | 39.91 | 403,652 | -0.00(-0.01%) |
Feb 07, 2024 | 39.92 | 39.93 | 39.91 | 39.91 | 124,054 | -0.00(-0.01%) |
Feb 06, 2024 | 39.89 | 39.92 | 39.89 | 39.92 | 129,380 | +0.04(+0.10%) |
Feb 05, 2024 | 39.89 | 39.90 | 39.86 | 39.88 | 153,109 | -0.03(-0.07%) |
Feb 02, 2024 | 39.92 | 39.92 | 39.89 | 39.91 | 72,525 | -0.04(-0.10%) |
Feb 01, 2024 | 39.92 | 39.95 | 39.92 | 39.95 | 89,475 | +0.01(+0.02%) |
Jan 31, 2024 | 39.91 | 39.94 | 39.89 | 39.94 | 129,387 | +0.06(+0.15%) |
Jan 30, 2024 | 39.87 | 39.89 | 39.87 | 39.88 | 174,321 | +0.00(+0.00%) |
Jan 29, 2024 | 39.83 | 40.01 | 39.83 | 39.88 | 212,146 | +0.02(+0.06%) |
Jan 26, 2024 | 39.85 | 39.86 | 39.85 | 39.86 | 95,182 | -0.00(-0.01%) |
Jan 25, 2024 | 39.85 | 39.86 | 39.83 | 39.86 | 105,017 | +0.04(+0.10%) |
Jan 24, 2024 | 39.83 | 39.84 | 39.81 | 39.82 | 107,432 | -0.01(-0.02%) |
Jan 23, 2024 | 39.79 | 39.83 | 39.79 | 39.83 | 69,878 | +0.01(+0.02%) |
Jan 22, 2024 | 39.82 | 39.83 | 39.81 | 39.82 | 63,837 | +0.01(+0.02%) |
Jan 19, 2024 | 39.77 | 39.82 | 39.77 | 39.81 | 75,937 | -0.01(-0.02%) |
Jan 18, 2024 | 39.82 | 39.82 | 39.79 | 39.82 | 80,024 | +0.04(+0.10%) |
Jan 17, 2024 | 39.78 | 39.81 | 39.78 | 39.78 | 106,730 | -0.05(-0.12%) |
Jan 16, 2024 | 39.82 | 39.85 | 39.81 | 39.83 | 165,149 | -0.01(-0.03%) |
Jan 12, 2024 | 39.80 | 39.85 | 39.80 | 39.84 | 68,118 | +0.04(+0.11%) |
Jan 11, 2024 | 39.75 | 39.80 | 39.75 | 39.80 | 115,739 | +0.03(+0.07%) |
Jan 10, 2024 | 39.77 | 39.77 | 39.75 | 39.77 | 57,637 | +0.01(+0.04%) |
Jan 09, 2024 | 39.73 | 39.75 | 39.73 | 39.75 | 112,677 | +0.00(+0.01%) |
Jan 08, 2024 | 39.69 | 39.75 | 39.69 | 39.75 | 424,452 | +0.02(+0.05%) |
Jan 05, 2024 | 39.67 | 39.73 | 39.67 | 39.73 | 196,641 | +0.01(+0.01%) |
Jan 04, 2024 | 39.71 | 39.72 | 39.70 | 39.72 | 190,855 | +0.01(+0.02%) |
Jan 03, 2024 | 39.67 | 39.71 | 39.67 | 39.71 | 259,468 | +0.02(+0.05%) |