Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.22 | 43.22 | 43.17 | 43.21 | 6,341 | +0.03(+0.07%) |
Mar 27, 2024 | 43.00 | 43.18 | 43.00 | 43.18 | 9,099 | +0.33(+0.77%) |
Mar 26, 2024 | 43.11 | 43.11 | 42.85 | 42.85 | 8,257 | -0.10(-0.23%) |
Mar 25, 2024 | 42.97 | 43.00 | 42.93 | 42.95 | 9,110 | -0.06(-0.14%) |
Mar 22, 2024 | 43.19 | 43.19 | 42.99 | 43.01 | 9,094 | -0.09(-0.21%) |
Mar 21, 2024 | 43.26 | 43.26 | 43.10 | 43.10 | 18,981 | +0.11(+0.26%) |
Mar 20, 2024 | 42.64 | 43.04 | 42.64 | 42.99 | 10,162 | +0.30(+0.70%) |
Mar 19, 2024 | 42.52 | 42.70 | 42.50 | 42.69 | 14,492 | +0.15(+0.36%) |
Mar 18, 2024 | 42.59 | 42.65 | 42.53 | 42.54 | 56,851 | +0.08(+0.18%) |
Mar 15, 2024 | 42.52 | 42.56 | 42.43 | 42.46 | 16,881 | -0.11(-0.25%) |
Mar 14, 2024 | 42.73 | 42.77 | 42.48 | 42.57 | 8,680 | -0.21(-0.48%) |
Mar 13, 2024 | 42.87 | 42.87 | 42.77 | 42.77 | 5,295 | -0.05(-0.12%) |
Mar 12, 2024 | 42.63 | 42.83 | 42.59 | 42.82 | 5,128 | +0.24(+0.56%) |
Mar 11, 2024 | 42.50 | 42.63 | 42.48 | 42.58 | 10,998 | -0.08(-0.20%) |
Mar 08, 2024 | 42.78 | 42.94 | 42.66 | 42.67 | 3,955 | -0.11(-0.27%) |
Mar 07, 2024 | 42.72 | 42.78 | 42.64 | 42.78 | 21,164 | +0.33(+0.77%) |
Mar 06, 2024 | 42.45 | 42.52 | 42.43 | 42.46 | 30,759 | +0.23(+0.55%) |
Mar 05, 2024 | 42.24 | 42.32 | 42.13 | 42.23 | 30,934 | -0.14(-0.34%) |
Mar 04, 2024 | 42.45 | 42.45 | 42.37 | 42.37 | 10,898 | -0.05(-0.13%) |
Mar 01, 2024 | 42.14 | 42.45 | 42.14 | 42.42 | 6,745 | +0.31(+0.73%) |
Feb 29, 2024 | 42.08 | 42.21 | 42.04 | 42.12 | 31,840 | +0.14(+0.33%) |
Feb 28, 2024 | 41.95 | 42.00 | 41.92 | 41.98 | 3,071 | -0.17(-0.40%) |
Feb 27, 2024 | 42.06 | 42.15 | 42.06 | 42.15 | 12,305 | +0.09(+0.21%) |
Feb 26, 2024 | 42.08 | 42.14 | 42.04 | 42.06 | 6,907 | -0.06(-0.14%) |
Feb 23, 2024 | 42.19 | 42.19 | 42.12 | 42.12 | 7,411 | +0.04(+0.09%) |
Feb 22, 2024 | 41.89 | 42.12 | 41.89 | 42.08 | 5,874 | +0.44(+1.05%) |
Feb 21, 2024 | 41.68 | 41.68 | 41.56 | 41.64 | 7,430 | -0.01(-0.03%) |
Feb 20, 2024 | 41.78 | 41.78 | 41.61 | 41.65 | 17,670 | -0.12(-0.28%) |
Feb 16, 2024 | 41.83 | 41.86 | 41.68 | 41.77 | 12,085 | -0.09(-0.21%) |
Feb 15, 2024 | 41.66 | 41.86 | 41.65 | 41.86 | 11,592 | +0.36(+0.86%) |
Feb 14, 2024 | 41.31 | 41.52 | 41.31 | 41.50 | 28,485 | +0.39(+0.94%) |
Feb 13, 2024 | 41.36 | 41.36 | 41.03 | 41.11 | 5,053 | -0.61(-1.46%) |
Feb 12, 2024 | 41.61 | 41.82 | 41.61 | 41.72 | 10,992 | +0.10(+0.23%) |
Feb 09, 2024 | 41.48 | 41.66 | 41.48 | 41.62 | 6,980 | +0.08(+0.19%) |
Feb 08, 2024 | 41.48 | 41.55 | 41.44 | 41.55 | 13,448 | +0.07(+0.16%) |
Feb 07, 2024 | 41.50 | 41.55 | 41.47 | 41.48 | 23,428 | +0.10(+0.24%) |
Feb 06, 2024 | 41.34 | 41.39 | 41.30 | 41.38 | 17,988 | +0.17(+0.41%) |
Feb 05, 2024 | 41.29 | 41.29 | 41.04 | 41.21 | 12,786 | -0.21(-0.50%) |
Feb 02, 2024 | 41.31 | 41.47 | 41.31 | 41.41 | 9,403 | +0.00(+0.01%) |
Feb 01, 2024 | 41.14 | 41.45 | 41.14 | 41.41 | 6,971 | +0.37(+0.91%) |
Jan 31, 2024 | 41.32 | 41.43 | 41.02 | 41.04 | 40,772 | -0.36(-0.88%) |
Jan 30, 2024 | 41.34 | 41.43 | 41.34 | 41.40 | 1,599 | -0.03(-0.08%) |
Jan 29, 2024 | 41.23 | 41.44 | 41.21 | 41.44 | 7,055 | +0.19(+0.46%) |
Jan 26, 2024 | 41.21 | 41.28 | 41.19 | 41.25 | 5,582 | +0.05(+0.12%) |
Jan 25, 2024 | 41.19 | 41.20 | 41.12 | 41.20 | 13,120 | +0.14(+0.33%) |
Jan 24, 2024 | 41.22 | 41.26 | 41.04 | 41.06 | 13,764 | +0.05(+0.13%) |
Jan 23, 2024 | 41.08 | 41.08 | 40.86 | 41.01 | 30,242 | +0.02(+0.05%) |
Jan 22, 2024 | 40.91 | 41.00 | 40.91 | 40.99 | 33,709 | +0.11(+0.26%) |
Jan 19, 2024 | 40.61 | 40.88 | 40.57 | 40.88 | 15,919 | +0.23(+0.56%) |
Jan 18, 2024 | 40.47 | 40.66 | 40.45 | 40.66 | 27,075 | +0.23(+0.56%) |
Jan 17, 2024 | 40.44 | 40.44 | 40.29 | 40.43 | 3,858 | -0.23(-0.56%) |
Jan 16, 2024 | 40.74 | 40.74 | 40.60 | 40.66 | 17,049 | -0.40(-0.97%) |
Jan 12, 2024 | 41.21 | 41.21 | 41.01 | 41.06 | 22,253 | +0.12(+0.28%) |
Jan 11, 2024 | 40.91 | 40.98 | 40.76 | 40.94 | 12,373 | +0.04(+0.10%) |
Jan 10, 2024 | 40.80 | 40.95 | 40.80 | 40.90 | 23,490 | +0.08(+0.18%) |
Jan 09, 2024 | 40.72 | 40.84 | 40.72 | 40.82 | 52,254 | -0.17(-0.43%) |
Jan 08, 2024 | 40.70 | 41.02 | 40.66 | 41.00 | 21,513 | +0.31(+0.76%) |
Jan 05, 2024 | 40.58 | 40.87 | 40.58 | 40.69 | 7,857 | +0.02(+0.04%) |
Jan 04, 2024 | 40.76 | 40.85 | 40.67 | 40.67 | 10,100 | -0.11(-0.27%) |
Jan 03, 2024 | 40.83 | 40.88 | 40.77 | 40.78 | 13,780 | -0.20(-0.48%) |