Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.51 | 40.51 | 40.44 | 40.47 | 8,298 | +0.01(+0.03%) |
Mar 27, 2024 | 40.44 | 40.46 | 40.34 | 40.46 | 4,851 | +0.10(+0.25%) |
Mar 26, 2024 | 40.41 | 40.41 | 40.36 | 40.36 | 2,240 | -0.01(-0.02%) |
Mar 25, 2024 | 40.32 | 40.39 | 40.32 | 40.36 | 2,384 | -0.04(-0.10%) |
Mar 22, 2024 | 40.39 | 40.42 | 40.36 | 40.40 | 1,645 | +0.01(+0.02%) |
Mar 21, 2024 | 40.35 | 40.44 | 40.35 | 40.40 | 4,217 | +0.05(+0.14%) |
Mar 20, 2024 | 40.19 | 40.34 | 40.18 | 40.34 | 5,169 | +0.13(+0.31%) |
Mar 19, 2024 | 40.09 | 40.21 | 40.08 | 40.21 | 3,449 | +0.10(+0.25%) |
Mar 18, 2024 | 40.21 | 40.21 | 40.11 | 40.11 | 3,543 | +0.11(+0.26%) |
Mar 15, 2024 | 40.02 | 40.03 | 39.96 | 40.01 | 15,091 | -0.08(-0.20%) |
Mar 14, 2024 | 40.17 | 40.20 | 40.08 | 40.09 | 1,671 | -0.06(-0.14%) |
Mar 13, 2024 | 40.12 | 40.22 | 40.11 | 40.14 | 7,662 | -0.03(-0.06%) |
Mar 12, 2024 | 40.05 | 40.17 | 40.05 | 40.17 | 5,263 | +0.16(+0.40%) |
Mar 11, 2024 | 39.95 | 40.01 | 39.95 | 40.01 | 12,279 | +0.00(+0.01%) |
Mar 08, 2024 | 40.22 | 40.22 | 40.00 | 40.01 | 3,122 | -0.08(-0.20%) |
Mar 07, 2024 | 39.95 | 40.10 | 39.95 | 40.09 | 8,757 | +0.13(+0.33%) |
Mar 06, 2024 | 40.04 | 40.04 | 39.95 | 39.95 | 604 | +0.09(+0.22%) |
Mar 05, 2024 | 39.88 | 39.90 | 39.86 | 39.87 | 74,560 | -0.17(-0.42%) |
Mar 04, 2024 | 40.06 | 40.12 | 40.02 | 40.04 | 7,046 | -0.02(-0.05%) |
Mar 01, 2024 | 39.98 | 40.06 | 39.98 | 40.06 | 3,772 | +0.13(+0.32%) |
Feb 29, 2024 | 39.88 | 39.97 | 39.83 | 39.93 | 23,847 | +0.08(+0.21%) |
Feb 28, 2024 | 39.87 | 39.88 | 39.85 | 39.85 | 3,454 | -0.02(-0.04%) |
Feb 27, 2024 | 39.83 | 39.87 | 39.82 | 39.87 | 3,691 | +0.02(+0.05%) |
Feb 26, 2024 | 39.88 | 39.88 | 39.84 | 39.84 | 5,590 | -0.02(-0.04%) |
Feb 23, 2024 | 39.88 | 39.90 | 39.84 | 39.86 | 2,870 | +0.05(+0.13%) |
Feb 22, 2024 | 39.74 | 39.86 | 39.74 | 39.81 | 161,605 | +0.29(+0.74%) |
Feb 21, 2024 | 39.41 | 39.52 | 39.40 | 39.52 | 9,348 | +0.06(+0.15%) |
Feb 20, 2024 | 39.46 | 39.46 | 39.40 | 39.46 | 16,001 | -0.12(-0.30%) |
Feb 16, 2024 | 39.63 | 39.69 | 39.58 | 39.58 | 3,983 | -0.05(-0.13%) |
Feb 15, 2024 | 39.60 | 39.65 | 39.53 | 39.63 | 8,528 | +0.09(+0.22%) |
Feb 14, 2024 | 39.42 | 39.54 | 39.40 | 39.54 | 10,288 | +0.21(+0.54%) |
Feb 13, 2024 | 39.21 | 39.42 | 39.21 | 39.33 | 5,051 | -0.29(-0.73%) |
Feb 12, 2024 | 39.70 | 39.70 | 39.58 | 39.62 | 12,836 | +0.01(+0.03%) |
Feb 09, 2024 | 39.59 | 39.69 | 39.56 | 39.61 | 4,904 | +0.08(+0.21%) |
Feb 08, 2024 | 39.61 | 39.61 | 39.49 | 39.53 | 4,306 | -0.01(-0.03%) |
Feb 07, 2024 | 39.43 | 39.58 | 39.43 | 39.54 | 2,162 | +0.15(+0.38%) |
Feb 06, 2024 | 39.34 | 39.39 | 39.29 | 39.39 | 2,033 | +0.04(+0.10%) |
Feb 05, 2024 | 39.38 | 39.41 | 39.22 | 39.35 | 7,823 | -0.04(-0.10%) |
Feb 02, 2024 | 39.25 | 39.41 | 39.21 | 39.39 | 1,541 | +0.21(+0.54%) |
Feb 01, 2024 | 39.03 | 39.21 | 39.03 | 39.18 | 9,467 | +0.22(+0.57%) |
Jan 31, 2024 | 39.11 | 39.12 | 38.96 | 38.96 | 1,643 | -0.30(-0.77%) |
Jan 30, 2024 | 39.29 | 39.30 | 39.23 | 39.26 | 15,074 | -0.00(-0.01%) |
Jan 29, 2024 | 39.12 | 39.27 | 39.10 | 39.27 | 8,979 | +0.10(+0.25%) |
Jan 26, 2024 | 39.13 | 39.19 | 39.10 | 39.17 | 5,620 | +0.03(+0.07%) |
Jan 25, 2024 | 39.12 | 39.14 | 39.06 | 39.14 | 2,727 | +0.09(+0.22%) |
Jan 24, 2024 | 39.15 | 39.15 | 39.04 | 39.06 | 2,695 | +0.00(+0.01%) |
Jan 23, 2024 | 39.00 | 39.05 | 38.94 | 39.05 | 3,888 | +0.11(+0.29%) |
Jan 22, 2024 | 38.96 | 38.98 | 38.93 | 38.94 | 17,207 | +0.04(+0.09%) |
Jan 19, 2024 | 38.74 | 38.90 | 38.74 | 38.90 | 5,364 | +0.27(+0.70%) |
Jan 18, 2024 | 38.48 | 38.63 | 38.45 | 38.63 | 8,386 | +0.21(+0.54%) |
Jan 17, 2024 | 38.37 | 38.43 | 38.29 | 38.43 | 188,138 | -0.10(-0.27%) |
Jan 16, 2024 | 38.55 | 38.60 | 38.47 | 38.53 | 8,321 | -0.11(-0.28%) |
Jan 12, 2024 | 38.70 | 38.70 | 38.58 | 38.64 | 8,964 | +0.00(+0.00%) |
Jan 11, 2024 | 38.55 | 38.66 | 38.38 | 38.64 | 193,072 | +0.06(+0.15%) |
Jan 10, 2024 | 38.47 | 38.64 | 38.47 | 38.58 | 19,750 | +0.13(+0.33%) |
Jan 09, 2024 | 38.37 | 38.52 | 38.37 | 38.46 | 7,379 | +0.01(+0.02%) |
Jan 08, 2024 | 38.19 | 38.45 | 38.17 | 38.45 | 17,280 | +0.31(+0.81%) |
Jan 05, 2024 | 38.04 | 38.20 | 38.04 | 38.14 | 10,210 | +0.07(+0.17%) |
Jan 04, 2024 | 38.08 | 38.20 | 38.07 | 38.07 | 18,967 | -0.07(-0.17%) |
Jan 03, 2024 | 38.30 | 38.30 | 38.14 | 38.14 | 144,093 | -0.14(-0.36%) |