Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.56 | 42.69 | 42.23 | 42.23 | 94,434 | -0.37(-0.87%) |
Mar 27, 2024 | 42.46 | 42.60 | 42.30 | 42.60 | 45,857 | +0.29(+0.69%) |
Mar 26, 2024 | 42.41 | 42.43 | 42.27 | 42.31 | 65,715 | +0.04(+0.09%) |
Mar 25, 2024 | 42.34 | 42.39 | 42.26 | 42.27 | 46,536 | -0.22(-0.52%) |
Mar 22, 2024 | 42.52 | 42.55 | 42.40 | 42.49 | 78,584 | -0.03(-0.07%) |
Mar 21, 2024 | 42.66 | 42.66 | 42.48 | 42.52 | 57,638 | +0.17(+0.40%) |
Mar 20, 2024 | 42.03 | 42.45 | 41.93 | 42.35 | 74,989 | +0.35(+0.83%) |
Mar 19, 2024 | 41.68 | 42.00 | 41.56 | 42.00 | 57,556 | +0.28(+0.67%) |
Mar 18, 2024 | 41.82 | 41.94 | 41.65 | 41.72 | 64,435 | +0.26(+0.63%) |
Mar 15, 2024 | 41.43 | 41.61 | 41.20 | 41.46 | 67,291 | -0.34(-0.81%) |
Mar 14, 2024 | 42.05 | 42.06 | 41.52 | 41.80 | 96,385 | -0.23(-0.55%) |
Mar 13, 2024 | 42.15 | 42.20 | 41.98 | 42.03 | 60,585 | -0.06(-0.14%) |
Mar 12, 2024 | 42.00 | 42.20 | 41.81 | 42.09 | 96,767 | +0.28(+0.67%) |
Mar 11, 2024 | 41.81 | 41.92 | 41.67 | 41.81 | 47,853 | -0.15(-0.36%) |
Mar 08, 2024 | 42.29 | 42.44 | 41.87 | 41.96 | 60,284 | -0.25(-0.59%) |
Mar 07, 2024 | 42.03 | 42.22 | 41.94 | 42.21 | 56,791 | +0.32(+0.76%) |
Mar 06, 2024 | 41.84 | 41.98 | 41.62 | 41.89 | 61,641 | +0.39(+0.94%) |
Mar 05, 2024 | 41.74 | 41.75 | 41.33 | 41.50 | 98,600 | -0.32(-0.77%) |
Mar 04, 2024 | 41.79 | 41.92 | 41.68 | 41.82 | 113,369 | -0.07(-0.17%) |
Mar 01, 2024 | 41.48 | 42.01 | 41.42 | 41.89 | 120,168 | +0.39(+0.94%) |
Feb 29, 2024 | 41.45 | 41.54 | 41.27 | 41.50 | 53,442 | +0.34(+0.83%) |
Feb 28, 2024 | 41.17 | 41.29 | 41.11 | 41.16 | 46,807 | -0.04(-0.10%) |
Feb 27, 2024 | 41.21 | 41.29 | 41.09 | 41.20 | 57,132 | +0.05(+0.12%) |
Feb 26, 2024 | 41.43 | 41.45 | 41.15 | 41.15 | 62,940 | -0.16(-0.39%) |
Feb 23, 2024 | 41.35 | 41.52 | 41.24 | 41.31 | 81,797 | -0.02(-0.05%) |
Feb 22, 2024 | 40.98 | 41.36 | 40.96 | 41.33 | 114,686 | +0.74(+1.82%) |
Feb 21, 2024 | 40.37 | 40.59 | 40.23 | 40.59 | 77,296 | +0.09(+0.22%) |
Feb 20, 2024 | 40.73 | 40.74 | 40.40 | 40.50 | 117,323 | -0.28(-0.69%) |
Feb 16, 2024 | 40.95 | 40.99 | 40.63 | 40.78 | 67,329 | -0.23(-0.56%) |
Feb 15, 2024 | 40.74 | 41.03 | 40.70 | 41.01 | 77,102 | +0.23(+0.56%) |
Feb 14, 2024 | 40.56 | 40.83 | 40.41 | 40.78 | 81,737 | +0.43(+1.07%) |
Feb 13, 2024 | 40.38 | 40.51 | 40.04 | 40.35 | 122,314 | -0.65(-1.59%) |
Feb 12, 2024 | 41.08 | 41.23 | 40.95 | 41.00 | 55,488 | -0.01(-0.02%) |
Feb 09, 2024 | 40.94 | 41.08 | 40.87 | 41.01 | 114,016 | +0.17(+0.42%) |
Feb 08, 2024 | 40.85 | 40.95 | 40.77 | 40.84 | 104,730 | -0.10(-0.24%) |
Feb 07, 2024 | 40.76 | 40.96 | 40.66 | 40.94 | 476,879 | +0.38(+0.94%) |
Feb 06, 2024 | 40.45 | 40.63 | 40.36 | 40.56 | 124,392 | +0.24(+0.60%) |
Feb 05, 2024 | 40.59 | 40.59 | 40.17 | 40.32 | 121,922 | -0.44(-1.08%) |
Feb 02, 2024 | 40.43 | 40.85 | 40.34 | 40.76 | 102,656 | +0.19(+0.47%) |
Feb 01, 2024 | 40.15 | 40.57 | 40.14 | 40.57 | 69,937 | +0.59(+1.48%) |
Jan 31, 2024 | 40.32 | 40.47 | 39.91 | 39.98 | 83,915 | -0.46(-1.14%) |
Jan 30, 2024 | 40.44 | 40.48 | 40.29 | 40.44 | 91,955 | +0.00(+0.00%) |
Jan 29, 2024 | 40.04 | 40.44 | 39.99 | 40.44 | 182,571 | +0.40(+1.00%) |
Jan 26, 2024 | 40.04 | 40.16 | 39.93 | 40.04 | 60,452 | +0.04(+0.10%) |
Jan 25, 2024 | 40.02 | 40.09 | 39.89 | 40.00 | 83,074 | +0.11(+0.28%) |
Jan 24, 2024 | 40.09 | 40.19 | 39.85 | 39.89 | 109,886 | +0.04(+0.10%) |
Jan 23, 2024 | 39.83 | 39.90 | 39.71 | 39.85 | 84,652 | +0.03(+0.08%) |
Jan 22, 2024 | 39.84 | 40.00 | 39.77 | 39.82 | 105,891 | +0.14(+0.35%) |
Jan 19, 2024 | 39.37 | 39.70 | 39.23 | 39.68 | 88,850 | +0.49(+1.25%) |
Jan 18, 2024 | 39.14 | 39.28 | 38.95 | 39.19 | 54,760 | +0.21(+0.54%) |
Jan 17, 2024 | 38.91 | 39.05 | 38.76 | 38.98 | 135,880 | -0.30(-0.76%) |
Jan 16, 2024 | 39.39 | 39.48 | 39.08 | 39.28 | 161,988 | -0.27(-0.68%) |
Jan 12, 2024 | 39.64 | 39.75 | 39.40 | 39.55 | 57,682 | +0.08(+0.20%) |
Jan 11, 2024 | 39.40 | 39.54 | 39.07 | 39.47 | 269,261 | +0.08(+0.20%) |
Jan 10, 2024 | 39.20 | 39.51 | 39.18 | 39.39 | 240,356 | +0.20(+0.51%) |
Jan 09, 2024 | 39.06 | 39.29 | 38.98 | 39.19 | 188,915 | -0.08(-0.20%) |
Jan 08, 2024 | 38.74 | 39.31 | 38.74 | 39.27 | 98,265 | +0.57(+1.47%) |
Jan 05, 2024 | 38.62 | 39.00 | 38.61 | 38.70 | 135,438 | -0.07(-0.18%) |
Jan 04, 2024 | 38.86 | 39.02 | 38.73 | 38.77 | 158,252 | -0.20(-0.51%) |
Jan 03, 2024 | 38.95 | 39.12 | 38.86 | 38.97 | 151,938 | -0.03(-0.08%) |