Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.43 | 41.51 | 41.51 | 41.49 | 4,913,016 | +0.07(+0.17%) |
Mar 27, 2024 | 41.36 | 41.42 | 41.35 | 41.42 | 2,382,793 | +0.10(+0.24%) |
Mar 26, 2024 | 41.36 | 41.36 | 41.32 | 41.33 | 4,445,131 | +0.00(+0.00%) |
Mar 25, 2024 | 41.26 | 41.34 | 41.26 | 41.33 | 3,443,960 | +0.03(+0.07%) |
Mar 22, 2024 | 41.46 | 41.47 | 41.30 | 41.30 | 3,469,083 | -0.12(-0.29%) |
Mar 21, 2024 | 41.48 | 41.51 | 41.40 | 41.41 | 1,641,457 | -0.03(-0.07%) |
Mar 20, 2024 | 41.41 | 41.46 | 41.40 | 41.44 | 3,858,860 | +0.02(+0.05%) |
Mar 19, 2024 | 41.40 | 41.42 | 41.36 | 41.42 | 2,069,289 | +0.05(+0.12%) |
Mar 18, 2024 | 41.41 | 41.43 | 41.36 | 41.37 | 2,570,080 | +0.01(+0.02%) |
Mar 15, 2024 | 41.33 | 41.37 | 41.31 | 41.36 | 1,983,294 | +0.01(+0.02%) |
Mar 14, 2024 | 41.37 | 41.38 | 41.33 | 41.35 | 2,080,636 | +0.00(+0.00%) |
Mar 13, 2024 | 41.38 | 41.39 | 41.35 | 41.35 | 1,768,380 | +0.01(+0.02%) |
Mar 12, 2024 | 41.33 | 41.36 | 41.31 | 41.34 | 2,090,470 | +0.04(+0.10%) |
Mar 11, 2024 | 41.32 | 41.33 | 41.30 | 41.31 | 2,015,277 | +0.00(+0.00%) |
Mar 08, 2024 | 41.32 | 41.33 | 41.29 | 41.31 | 1,506,694 | +0.03(+0.07%) |
Mar 07, 2024 | 41.30 | 41.32 | 41.27 | 41.28 | 1,444,078 | +0.02(+0.05%) |
Mar 06, 2024 | 41.26 | 41.26 | 41.22 | 41.26 | 1,715,377 | +0.06(+0.14%) |
Mar 05, 2024 | 41.21 | 41.21 | 41.18 | 41.20 | 1,109,733 | +0.01(+0.02%) |
Mar 04, 2024 | 41.20 | 41.21 | 41.15 | 41.19 | 906,217 | +0.03(+0.07%) |
Mar 01, 2024 | 41.17 | 41.18 | 41.11 | 41.16 | 3,859,015 | +0.02(+0.06%) |
Feb 29, 2024 | 41.13 | 41.15 | 41.12 | 41.13 | 2,016,720 | +0.03(+0.07%) |
Feb 28, 2024 | 41.11 | 41.12 | 41.07 | 41.10 | 2,503,771 | -0.01(-0.02%) |
Feb 27, 2024 | 41.11 | 41.13 | 41.09 | 41.11 | 3,624,316 | +0.03(+0.07%) |
Feb 26, 2024 | 41.08 | 41.10 | 41.06 | 41.08 | 3,430,603 | +0.01(+0.02%) |
Feb 23, 2024 | 41.08 | 41.10 | 41.06 | 41.07 | 2,253,237 | +0.00(+0.00%) |
Feb 22, 2024 | 41.07 | 41.08 | 41.03 | 41.07 | 4,557,749 | +0.08(+0.19%) |
Feb 21, 2024 | 41.00 | 41.02 | 40.97 | 41.00 | 1,353,156 | +0.03(+0.07%) |
Feb 20, 2024 | 40.98 | 40.99 | 40.92 | 40.97 | 1,157,764 | +0.01(+0.02%) |
Feb 16, 2024 | 40.95 | 40.96 | 40.87 | 40.96 | 2,171,214 | +0.03(+0.07%) |
Feb 15, 2024 | 40.89 | 40.94 | 40.86 | 40.93 | 1,446,560 | +0.07(+0.17%) |
Feb 14, 2024 | 40.87 | 40.87 | 40.82 | 40.86 | 943,378 | +0.08(+0.19%) |
Feb 13, 2024 | 40.77 | 40.82 | 40.76 | 40.78 | 1,923,373 | -0.05(-0.12%) |
Feb 12, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 1,012,513 | -0.01(-0.02%) |
Feb 09, 2024 | 40.80 | 40.85 | 40.80 | 40.84 | 2,280,809 | +0.02(+0.05%) |
Feb 08, 2024 | 40.85 | 40.85 | 40.82 | 40.82 | 2,575,619 | +0.00(+0.00%) |
Feb 07, 2024 | 40.87 | 40.87 | 40.81 | 40.82 | 1,564,633 | +0.00(+0.00%) |
Feb 06, 2024 | 40.78 | 40.82 | 40.76 | 40.82 | 1,718,502 | +0.08(+0.19%) |
Feb 05, 2024 | 40.78 | 40.78 | 40.74 | 40.74 | 1,602,988 | -0.04(-0.10%) |
Feb 02, 2024 | 40.79 | 40.80 | 40.74 | 40.78 | 2,677,680 | -0.01(-0.02%) |
Feb 01, 2024 | 40.81 | 40.82 | 40.72 | 40.79 | 3,827,388 | +0.05(+0.12%) |
Jan 31, 2024 | 40.79 | 40.80 | 40.72 | 40.74 | 1,681,668 | -0.06(-0.14%) |
Jan 30, 2024 | 40.80 | 40.81 | 40.78 | 40.80 | 1,040,030 | -0.02(-0.05%) |
Jan 29, 2024 | 40.83 | 40.83 | 40.78 | 40.82 | 4,492,210 | +0.04(+0.10%) |
Jan 26, 2024 | 40.80 | 40.81 | 40.77 | 40.78 | 1,943,349 | -0.01(-0.02%) |
Jan 25, 2024 | 40.79 | 40.82 | 40.78 | 40.79 | 3,061,508 | +0.05(+0.12%) |
Jan 24, 2024 | 40.82 | 40.82 | 40.73 | 40.74 | 2,082,465 | -0.04(-0.10%) |
Jan 23, 2024 | 40.80 | 40.80 | 40.73 | 40.78 | 2,228,611 | +0.01(+0.02%) |
Jan 22, 2024 | 40.79 | 40.79 | 40.75 | 40.77 | 3,316,005 | +0.03(+0.07%) |
Jan 19, 2024 | 40.73 | 40.75 | 40.71 | 40.74 | 2,193,262 | +0.01(+0.02%) |
Jan 18, 2024 | 40.77 | 40.77 | 40.69 | 40.73 | 2,084,950 | +0.01(+0.02%) |
Jan 17, 2024 | 40.70 | 40.74 | 40.70 | 40.72 | 1,195,115 | -0.04(-0.10%) |
Jan 16, 2024 | 40.75 | 40.76 | 40.73 | 40.76 | 1,297,924 | +0.01(+0.02%) |
Jan 12, 2024 | 40.77 | 40.77 | 40.72 | 40.75 | 2,017,181 | +0.02(+0.05%) |
Jan 11, 2024 | 40.75 | 40.75 | 40.68 | 40.73 | 1,738,458 | +0.01(+0.02%) |
Jan 10, 2024 | 40.75 | 40.75 | 40.68 | 40.72 | 2,306,632 | +0.02(+0.05%) |
Jan 09, 2024 | 40.71 | 40.72 | 40.67 | 40.70 | 3,506,046 | +0.00(+0.00%) |
Jan 08, 2024 | 40.67 | 40.70 | 40.63 | 40.70 | 2,089,092 | +0.08(+0.19%) |
Jan 05, 2024 | 40.62 | 40.64 | 40.59 | 40.63 | 3,918,390 | +0.05(+0.12%) |
Jan 04, 2024 | 40.66 | 40.66 | 40.58 | 40.58 | 3,093,536 | -0.06(-0.14%) |
Jan 03, 2024 | 40.70 | 40.71 | 40.63 | 40.64 | 1,289,188 | -0.08(-0.19%) |