Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.53 | 39.61 | 39.51 | 39.54 | 19,172 | -0.02(-0.05%) |
Mar 27, 2024 | 39.56 | 39.61 | 39.48 | 39.56 | 30,254 | +0.00(+0.00%) |
Mar 26, 2024 | 39.60 | 39.60 | 39.40 | 39.56 | 49,571 | +0.03(+0.09%) |
Mar 25, 2024 | 39.39 | 39.67 | 39.38 | 39.52 | 13,420 | -0.00(-0.01%) |
Mar 22, 2024 | 39.65 | 40.24 | 39.15 | 39.53 | 41,849 | -0.06(-0.15%) |
Mar 21, 2024 | 39.58 | 39.76 | 39.58 | 39.59 | 20,229 | +0.01(+0.02%) |
Mar 20, 2024 | 39.31 | 39.80 | 39.31 | 39.58 | 19,909 | +0.19(+0.48%) |
Mar 19, 2024 | 39.48 | 39.53 | 39.26 | 39.39 | 41,928 | -0.10(-0.25%) |
Mar 18, 2024 | 39.50 | 39.58 | 39.16 | 39.49 | 43,862 | -0.11(-0.27%) |
Mar 15, 2024 | 39.64 | 39.71 | 39.60 | 39.60 | 21,971 | -0.07(-0.17%) |
Mar 14, 2024 | 39.95 | 39.95 | 39.67 | 39.67 | 9,525 | -0.45(-1.11%) |
Mar 13, 2024 | 39.97 | 40.13 | 39.90 | 40.11 | 18,904 | +0.14(+0.35%) |
Mar 12, 2024 | 39.89 | 40.29 | 39.54 | 39.97 | 144,876 | -0.01(-0.02%) |
Mar 11, 2024 | 40.06 | 40.12 | 39.94 | 39.98 | 12,490 | +0.04(+0.10%) |
Mar 08, 2024 | 40.09 | 40.24 | 38.97 | 39.94 | 93,621 | -0.09(-0.22%) |
Mar 07, 2024 | 39.98 | 40.07 | 39.87 | 40.03 | 21,129 | +0.23(+0.57%) |
Mar 06, 2024 | 39.79 | 39.90 | 39.68 | 39.81 | 29,043 | +0.02(+0.05%) |
Mar 05, 2024 | 39.67 | 39.79 | 39.55 | 39.79 | 64,362 | +0.26(+0.65%) |
Mar 04, 2024 | 39.34 | 39.59 | 39.33 | 39.53 | 57,290 | +0.12(+0.30%) |
Mar 01, 2024 | 39.48 | 39.50 | 39.12 | 39.41 | 276,758 | +0.12(+0.29%) |
Feb 29, 2024 | 39.33 | 39.45 | 39.19 | 39.30 | 25,008 | +0.09(+0.23%) |
Feb 28, 2024 | 39.33 | 39.33 | 39.04 | 39.21 | 22,735 | +0.05(+0.13%) |
Feb 27, 2024 | 39.06 | 39.33 | 38.85 | 39.16 | 40,906 | +0.00(+0.00%) |
Feb 26, 2024 | 39.22 | 39.27 | 39.04 | 39.16 | 21,746 | -0.08(-0.20%) |
Feb 23, 2024 | 39.30 | 39.32 | 39.09 | 39.24 | 21,905 | -0.05(-0.13%) |
Feb 22, 2024 | 39.36 | 39.59 | 39.14 | 39.29 | 19,247 | -0.03(-0.08%) |
Feb 21, 2024 | 39.38 | 39.44 | 39.23 | 39.32 | 21,099 | -0.08(-0.20%) |
Feb 20, 2024 | 39.46 | 39.49 | 39.31 | 39.39 | 15,581 | +0.09(+0.23%) |
Feb 16, 2024 | 39.16 | 39.43 | 39.04 | 39.31 | 17,275 | +0.03(+0.09%) |
Feb 15, 2024 | 39.36 | 39.47 | 39.25 | 39.27 | 19,759 | -0.09(-0.24%) |
Feb 14, 2024 | 39.07 | 39.36 | 38.92 | 39.36 | 71,101 | +0.33(+0.86%) |
Feb 13, 2024 | 38.84 | 39.62 | 38.84 | 39.03 | 111,913 | -0.11(-0.28%) |
Feb 12, 2024 | 39.09 | 40.11 | 38.63 | 39.14 | 37,321 | +0.05(+0.13%) |
Feb 09, 2024 | 39.13 | 39.37 | 39.05 | 39.09 | 209,755 | -0.16(-0.40%) |
Feb 08, 2024 | 39.24 | 39.46 | 38.95 | 39.25 | 24,982 | -0.06(-0.15%) |
Feb 07, 2024 | 39.43 | 39.55 | 39.16 | 39.31 | 20,437 | -0.14(-0.35%) |
Feb 06, 2024 | 39.20 | 39.50 | 39.09 | 39.44 | 22,953 | +0.36(+0.93%) |
Feb 05, 2024 | 39.23 | 39.28 | 38.64 | 39.08 | 62,911 | -0.20(-0.50%) |
Feb 02, 2024 | 39.62 | 39.75 | 39.04 | 39.28 | 21,630 | -0.78(-1.94%) |
Feb 01, 2024 | 39.68 | 40.16 | 39.39 | 40.05 | 24,905 | +0.66(+1.68%) |
Jan 31, 2024 | 39.67 | 39.88 | 39.39 | 39.39 | 38,903 | -0.22(-0.55%) |
Jan 30, 2024 | 39.56 | 39.74 | 39.32 | 39.61 | 24,973 | +0.02(+0.05%) |
Jan 29, 2024 | 39.51 | 39.61 | 39.20 | 39.59 | 35,208 | +0.20(+0.50%) |
Jan 26, 2024 | 39.44 | 39.71 | 38.91 | 39.39 | 70,672 | -0.05(-0.12%) |
Jan 25, 2024 | 39.52 | 39.52 | 39.22 | 39.44 | 27,661 | +0.13(+0.32%) |
Jan 24, 2024 | 39.41 | 39.55 | 39.31 | 39.31 | 50,450 | +0.22(+0.55%) |
Jan 23, 2024 | 39.16 | 39.59 | 38.93 | 39.10 | 18,276 | -0.17(-0.43%) |
Jan 22, 2024 | 39.25 | 39.44 | 39.14 | 39.27 | 112,914 | +0.07(+0.18%) |
Jan 19, 2024 | 39.32 | 39.36 | 39.15 | 39.20 | 15,819 | -0.02(-0.05%) |
Jan 18, 2024 | 39.31 | 39.35 | 38.83 | 39.22 | 29,576 | +0.07(+0.18%) |
Jan 17, 2024 | 39.10 | 39.24 | 39.01 | 39.15 | 16,515 | -0.23(-0.57%) |
Jan 16, 2024 | 39.61 | 39.84 | 39.29 | 39.37 | 57,793 | -0.66(-1.64%) |
Jan 12, 2024 | 40.14 | 40.22 | 40.03 | 40.03 | 16,456 | +0.06(+0.15%) |
Jan 11, 2024 | 39.87 | 40.22 | 39.86 | 39.97 | 17,695 | +0.06(+0.15%) |
Jan 10, 2024 | 39.93 | 40.21 | 39.88 | 39.91 | 224,901 | -0.17(-0.42%) |
Jan 09, 2024 | 40.19 | 40.23 | 39.86 | 40.08 | 9,639 | -0.28(-0.68%) |
Jan 08, 2024 | 40.19 | 40.40 | 40.19 | 40.36 | 18,163 | -0.07(-0.17%) |
Jan 05, 2024 | 40.38 | 40.58 | 40.02 | 40.42 | 74,607 | +0.01(+0.02%) |
Jan 04, 2024 | 40.32 | 40.49 | 40.08 | 40.41 | 181,747 | +0.05(+0.12%) |
Jan 03, 2024 | 40.27 | 40.63 | 39.64 | 40.37 | 46,645 | -0.20(-0.48%) |