Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.77 | 43.77 | 43.67 | 43.74 | 469 | -0.13(-0.30%) |
Mar 27, 2024 | 43.56 | 43.87 | 43.56 | 43.87 | 651 | +0.41(+0.95%) |
Mar 26, 2024 | 43.77 | 43.77 | 43.46 | 43.46 | 298 | -0.07(-0.15%) |
Mar 25, 2024 | 43.54 | 43.58 | 43.52 | 43.52 | 656 | -0.18(-0.42%) |
Mar 22, 2024 | 43.64 | 43.74 | 43.56 | 43.71 | 1,479 | -0.08(-0.17%) |
Mar 21, 2024 | 43.76 | 43.79 | 43.76 | 43.79 | 1,176 | +0.30(+0.69%) |
Mar 20, 2024 | 42.98 | 43.48 | 42.89 | 43.48 | 1,518 | +0.61(+1.42%) |
Mar 19, 2024 | 42.65 | 42.90 | 42.65 | 42.88 | 1,420 | +0.02(+0.04%) |
Mar 18, 2024 | 43.09 | 43.09 | 42.86 | 42.86 | 951 | +0.34(+0.80%) |
Mar 15, 2024 | 42.39 | 42.65 | 42.39 | 42.52 | 1,864 | -0.25(-0.59%) |
Mar 14, 2024 | 43.43 | 43.43 | 42.78 | 42.78 | 1,316 | -0.67(-1.55%) |
Mar 13, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 162 | -0.32(-0.73%) |
Mar 12, 2024 | 43.36 | 43.77 | 43.13 | 43.77 | 1,249 | +0.79(+1.83%) |
Mar 11, 2024 | 42.83 | 43.04 | 42.83 | 42.98 | 1,370 | -0.21(-0.49%) |
Mar 08, 2024 | 43.90 | 44.13 | 43.19 | 43.19 | 973 | -0.47(-1.08%) |
Mar 07, 2024 | 43.33 | 43.70 | 43.33 | 43.66 | 1,929 | +0.83(+1.94%) |
Mar 06, 2024 | 43.00 | 43.12 | 42.83 | 42.83 | 2,308 | +0.63(+1.48%) |
Mar 05, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 158 | -0.51(-1.20%) |
Mar 04, 2024 | 42.92 | 42.92 | 42.72 | 42.72 | 2,580 | -0.14(-0.33%) |
Mar 01, 2024 | 42.32 | 42.94 | 42.32 | 42.86 | 1,747 | +0.68(+1.60%) |
Feb 29, 2024 | 42.05 | 42.19 | 41.94 | 42.19 | 629 | +0.46(+1.09%) |
Feb 28, 2024 | 41.84 | 41.84 | 41.73 | 41.73 | 599 | -0.26(-0.61%) |
Feb 27, 2024 | 42.10 | 42.10 | 41.99 | 41.99 | 615 | +0.16(+0.39%) |
Feb 26, 2024 | 41.95 | 41.95 | 41.83 | 41.83 | 1,238 | +0.01(+0.01%) |
Feb 23, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 162 | -0.15(-0.35%) |
Feb 22, 2024 | 41.79 | 42.00 | 41.79 | 41.97 | 1,251 | +1.00(+2.43%) |
Feb 21, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 79 | +0.35(+0.85%) |
Feb 20, 2024 | 40.86 | 40.86 | 40.48 | 40.63 | 525 | -0.45(-1.10%) |
Feb 16, 2024 | 41.30 | 41.30 | 41.08 | 41.08 | 120 | -0.12(-0.30%) |
Feb 15, 2024 | 41.05 | 41.20 | 41.05 | 41.20 | 912 | +0.30(+0.73%) |
Feb 14, 2024 | 40.80 | 40.90 | 40.80 | 40.90 | 505 | +0.62(+1.53%) |
Feb 13, 2024 | 40.12 | 40.28 | 40.12 | 40.28 | 394 | -1.11(-2.67%) |
Feb 12, 2024 | 41.25 | 41.66 | 41.25 | 41.39 | 1,909 | +0.18(+0.43%) |
Feb 09, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 100 | +0.51(+1.24%) |
Feb 08, 2024 | 40.50 | 40.71 | 40.50 | 40.71 | 578 | +0.37(+0.91%) |
Feb 07, 2024 | 40.23 | 40.34 | 40.23 | 40.34 | 260 | +0.23(+0.58%) |
Feb 06, 2024 | 39.98 | 40.11 | 39.98 | 40.11 | 662 | +0.03(+0.07%) |
Feb 05, 2024 | 40.01 | 40.08 | 39.82 | 40.08 | 1,411 | +0.07(+0.17%) |
Feb 02, 2024 | 39.65 | 40.04 | 39.65 | 40.01 | 2,334 | +0.41(+1.04%) |
Feb 01, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 188 | +0.56(+1.43%) |
Jan 31, 2024 | 39.41 | 39.41 | 39.04 | 39.04 | 762 | -0.57(-1.44%) |
Jan 30, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 333 | -0.10(-0.24%) |
Jan 29, 2024 | 39.40 | 39.71 | 39.38 | 39.71 | 776 | +0.31(+0.78%) |
Jan 26, 2024 | 39.42 | 39.42 | 39.35 | 39.40 | 708 | +0.01(+0.03%) |
Jan 25, 2024 | 39.53 | 39.53 | 39.37 | 39.39 | 3,494 | -0.09(-0.22%) |
Jan 24, 2024 | 39.71 | 39.71 | 39.48 | 39.48 | 713 | +0.16(+0.40%) |
Jan 23, 2024 | 39.30 | 39.32 | 39.09 | 39.32 | 1,303 | +0.27(+0.69%) |
Jan 22, 2024 | 38.98 | 39.22 | 38.98 | 39.05 | 1,855 | +0.03(+0.08%) |
Jan 19, 2024 | 38.65 | 39.02 | 38.62 | 39.02 | 807 | +0.42(+1.09%) |
Jan 18, 2024 | 38.53 | 38.60 | 38.40 | 38.60 | 1,585 | +0.47(+1.24%) |
Jan 17, 2024 | 38.11 | 38.12 | 37.92 | 38.12 | 1,590 | -0.58(-1.49%) |
Jan 16, 2024 | 38.64 | 38.79 | 38.60 | 38.70 | 2,860 | -0.44(-1.14%) |
Jan 12, 2024 | 39.39 | 39.39 | 39.11 | 39.14 | 432 | -0.30(-0.76%) |
Jan 11, 2024 | 39.10 | 39.44 | 39.10 | 39.44 | 381 | -0.06(-0.15%) |
Jan 10, 2024 | 39.54 | 39.54 | 39.48 | 39.50 | 772 | -0.06(-0.16%) |
Jan 09, 2024 | 39.50 | 39.56 | 39.45 | 39.56 | 925 | -0.35(-0.88%) |
Jan 08, 2024 | 39.28 | 39.91 | 39.28 | 39.91 | 455 | +0.63(+1.61%) |
Jan 05, 2024 | 39.25 | 39.28 | 39.25 | 39.28 | 450 | -0.08(-0.19%) |
Jan 04, 2024 | 39.15 | 39.43 | 39.15 | 39.36 | 1,428 | -0.70(-1.74%) |
Jan 03, 2024 | 40.41 | 40.41 | 40.05 | 40.05 | 865 | -0.92(-2.26%) |