Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.29 | 42.35 | 42.26 | 42.27 | 3,939 | +0.07(+0.17%) |
Mar 27, 2024 | 42.16 | 42.20 | 42.16 | 42.20 | 2,537 | +0.09(+0.21%) |
Mar 26, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 28 | +0.17(+0.41%) |
Mar 25, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 58 | +0.07(+0.17%) |
Mar 22, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 100 | -0.30(-0.71%) |
Mar 21, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 1 | +0.06(+0.15%) |
Mar 20, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 0 | +0.36(+0.86%) |
Mar 19, 2024 | 41.80 | 41.88 | 41.69 | 41.74 | 1,651 | +0.10(+0.23%) |
Mar 18, 2024 | 41.69 | 41.69 | 41.64 | 41.64 | 241 | +0.19(+0.46%) |
Mar 15, 2024 | 41.43 | 41.61 | 41.31 | 41.45 | 2,946 | +0.03(+0.08%) |
Mar 14, 2024 | 41.39 | 41.44 | 41.23 | 41.42 | 980 | +0.03(+0.06%) |
Mar 13, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 92 | -0.05(-0.12%) |
Mar 12, 2024 | 41.45 | 41.45 | 41.44 | 41.44 | 733 | +0.34(+0.83%) |
Mar 11, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 8 | -0.85(-2.02%) |
Mar 08, 2024 | 42.37 | 42.37 | 41.95 | 41.95 | 208 | +0.28(+0.66%) |
Mar 07, 2024 | 41.80 | 41.80 | 41.67 | 41.67 | 921 | +0.22(+0.53%) |
Mar 06, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.67(+1.64%) |
Mar 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 51 | -0.01(-0.03%) |
Mar 04, 2024 | 40.71 | 40.79 | 40.71 | 40.79 | 284 | -0.24(-0.59%) |
Mar 01, 2024 | 40.95 | 41.03 | 40.95 | 41.03 | 311 | +0.47(+1.15%) |
Feb 29, 2024 | 40.50 | 40.56 | 40.50 | 40.56 | 4,991 | +0.07(+0.16%) |
Feb 28, 2024 | 40.46 | 40.50 | 40.38 | 40.50 | 2,419 | -0.12(-0.30%) |
Feb 27, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | -0.02(-0.04%) |
Feb 26, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 29 | -0.05(-0.12%) |
Feb 23, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 100 | +0.01(+0.03%) |
Feb 22, 2024 | 40.51 | 40.67 | 40.51 | 40.67 | 190 | +0.26(+0.65%) |
Feb 21, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 167 | +0.01(+0.02%) |
Feb 20, 2024 | 40.36 | 40.40 | 40.36 | 40.40 | 201 | +0.30(+0.75%) |
Feb 16, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 148 | +0.19(+0.47%) |
Feb 15, 2024 | 39.74 | 39.92 | 39.74 | 39.92 | 902 | +0.07(+0.18%) |
Feb 14, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.39(+0.98%) |
Feb 13, 2024 | 39.56 | 39.56 | 39.46 | 39.46 | 1,200 | -0.85(-2.10%) |
Feb 12, 2024 | 40.28 | 40.31 | 40.28 | 40.31 | 925 | +0.44(+1.10%) |
Feb 09, 2024 | 39.70 | 39.87 | 39.70 | 39.87 | 1,080 | +0.02(+0.04%) |
Feb 08, 2024 | 39.76 | 39.85 | 39.76 | 39.85 | 681 | -0.19(-0.47%) |
Feb 07, 2024 | 39.86 | 40.04 | 39.86 | 40.04 | 2,852 | +0.26(+0.66%) |
Feb 06, 2024 | 39.57 | 39.78 | 39.57 | 39.78 | 4,236 | +0.12(+0.30%) |
Feb 05, 2024 | 39.55 | 39.73 | 39.55 | 39.66 | 3,252 | -0.33(-0.82%) |
Feb 02, 2024 | 39.93 | 39.98 | 39.93 | 39.98 | 248 | -0.32(-0.79%) |
Feb 01, 2024 | 40.10 | 40.30 | 40.10 | 40.30 | 521 | +0.61(+1.54%) |
Jan 31, 2024 | 40.05 | 40.05 | 39.69 | 39.69 | 275 | -0.13(-0.33%) |
Jan 30, 2024 | 39.75 | 39.82 | 39.71 | 39.82 | 1,089 | -0.11(-0.27%) |
Jan 29, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 1 | +0.35(+0.89%) |
Jan 26, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 100 | -0.03(-0.08%) |
Jan 25, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 140 | +0.23(+0.59%) |
Jan 24, 2024 | 39.48 | 39.48 | 39.34 | 39.38 | 621 | +0.23(+0.58%) |
Jan 23, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 2 | -0.18(-0.45%) |
Jan 22, 2024 | 39.40 | 39.40 | 39.32 | 39.32 | 382 | +0.18(+0.46%) |
Jan 19, 2024 | 39.14 | 39.15 | 39.14 | 39.15 | 384 | +0.00(+0.01%) |
Jan 18, 2024 | 39.22 | 39.22 | 39.11 | 39.14 | 283 | +0.43(+1.12%) |
Jan 17, 2024 | 38.58 | 38.71 | 38.58 | 38.71 | 201 | -0.52(-1.31%) |
Jan 16, 2024 | 39.39 | 39.39 | 39.23 | 39.23 | 1,347 | -0.77(-1.91%) |
Jan 12, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 104 | +0.08(+0.21%) |
Jan 11, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39 | -0.16(-0.40%) |
Jan 10, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 119 | +0.32(+0.81%) |
Jan 09, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 63 | -0.29(-0.73%) |
Jan 08, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.31(+0.79%) |
Jan 05, 2024 | 39.74 | 39.74 | 39.73 | 39.73 | 169 | +0.03(+0.08%) |
Jan 04, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 17 | +0.26(+0.65%) |
Jan 03, 2024 | 39.42 | 39.46 | 39.42 | 39.44 | 607 | -0.23(-0.59%) |