Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.07 | 40.18 | 40.01 | 40.01 | 9,008 | -0.13(-0.32%) |
Mar 27, 2024 | 40.14 | 40.27 | 40.10 | 40.14 | 14,006 | -0.25(-0.62%) |
Mar 26, 2024 | 40.50 | 40.68 | 40.30 | 40.39 | 36,438 | -0.27(-0.66%) |
Mar 25, 2024 | 40.56 | 40.69 | 40.51 | 40.66 | 10,220 | +0.15(+0.37%) |
Mar 22, 2024 | 40.54 | 40.62 | 40.32 | 40.51 | 8,664 | -0.32(-0.78%) |
Mar 21, 2024 | 40.65 | 40.85 | 40.53 | 40.83 | 8,845 | +0.10(+0.25%) |
Mar 20, 2024 | 40.17 | 40.73 | 39.92 | 40.73 | 33,884 | +0.81(+2.03%) |
Mar 19, 2024 | 40.15 | 40.15 | 39.90 | 39.92 | 18,266 | -0.22(-0.55%) |
Mar 18, 2024 | 40.21 | 40.35 | 39.95 | 40.14 | 65,484 | -0.17(-0.42%) |
Mar 15, 2024 | 40.45 | 40.55 | 39.99 | 40.31 | 37,590 | -0.02(-0.05%) |
Mar 14, 2024 | 40.04 | 40.39 | 39.87 | 40.33 | 42,625 | +0.38(+0.95%) |
Mar 13, 2024 | 40.03 | 40.08 | 39.80 | 39.95 | 16,731 | -0.01(-0.03%) |
Mar 12, 2024 | 39.67 | 39.96 | 39.54 | 39.96 | 46,691 | +0.20(+0.50%) |
Mar 11, 2024 | 40.31 | 40.38 | 39.76 | 39.76 | 67,735 | -1.07(-2.62%) |
Mar 08, 2024 | 41.12 | 41.12 | 40.63 | 40.83 | 40,769 | -0.01(-0.02%) |
Mar 07, 2024 | 40.59 | 40.84 | 40.59 | 40.84 | 23,764 | -0.11(-0.27%) |
Mar 06, 2024 | 40.94 | 41.16 | 40.64 | 40.95 | 48,955 | +0.05(+0.12%) |
Mar 05, 2024 | 40.79 | 40.98 | 40.58 | 40.90 | 130,042 | +0.08(+0.20%) |
Mar 04, 2024 | 41.01 | 41.06 | 40.59 | 40.82 | 102,162 | +0.28(+0.69%) |
Mar 01, 2024 | 40.18 | 40.54 | 40.13 | 40.54 | 17,166 | +0.42(+1.05%) |
Feb 29, 2024 | 40.38 | 40.47 | 40.09 | 40.12 | 45,154 | +0.10(+0.25%) |
Feb 28, 2024 | 40.06 | 40.13 | 39.94 | 40.02 | 22,048 | -0.22(-0.55%) |
Feb 27, 2024 | 40.32 | 40.32 | 40.15 | 40.24 | 7,857 | -0.01(-0.02%) |
Feb 26, 2024 | 40.30 | 40.31 | 40.20 | 40.25 | 18,258 | +0.03(+0.07%) |
Feb 23, 2024 | 40.28 | 40.48 | 40.14 | 40.22 | 38,033 | -0.24(-0.59%) |
Feb 22, 2024 | 40.43 | 40.50 | 40.26 | 40.46 | 40,124 | +0.11(+0.27%) |
Feb 21, 2024 | 40.28 | 40.50 | 40.11 | 40.35 | 44,781 | -0.16(-0.39%) |
Feb 20, 2024 | 40.46 | 40.59 | 40.21 | 40.51 | 62,341 | +0.57(+1.43%) |
Feb 16, 2024 | 39.83 | 39.95 | 39.52 | 39.94 | 19,300 | +0.03(+0.08%) |
Feb 15, 2024 | 39.75 | 40.00 | 39.75 | 39.91 | 10,938 | -0.04(-0.10%) |
Feb 14, 2024 | 39.64 | 40.01 | 39.51 | 39.95 | 26,433 | +0.64(+1.63%) |
Feb 13, 2024 | 39.52 | 39.71 | 39.21 | 39.31 | 42,752 | -0.56(-1.40%) |
Feb 12, 2024 | 39.84 | 39.99 | 39.75 | 39.87 | 37,111 | -0.53(-1.31%) |
Feb 09, 2024 | 40.29 | 40.47 | 40.12 | 40.40 | 38,902 | +0.02(+0.05%) |
Feb 08, 2024 | 40.11 | 40.38 | 40.11 | 40.38 | 27,738 | +0.31(+0.77%) |
Feb 07, 2024 | 39.95 | 40.23 | 39.79 | 40.07 | 29,014 | -0.13(-0.32%) |
Feb 06, 2024 | 39.99 | 40.29 | 39.95 | 40.20 | 45,280 | +0.44(+1.11%) |
Feb 05, 2024 | 39.59 | 39.80 | 39.50 | 39.76 | 49,240 | +0.26(+0.66%) |
Feb 02, 2024 | 39.53 | 39.63 | 39.44 | 39.50 | 16,696 | -0.04(-0.10%) |
Feb 01, 2024 | 39.15 | 39.60 | 39.15 | 39.54 | 29,600 | +0.58(+1.49%) |
Jan 31, 2024 | 39.22 | 39.34 | 38.77 | 38.96 | 22,264 | +0.33(+0.85%) |
Jan 30, 2024 | 38.70 | 38.78 | 38.44 | 38.63 | 20,979 | +0.03(+0.08%) |
Jan 29, 2024 | 38.55 | 38.65 | 38.25 | 38.60 | 12,682 | -0.20(-0.52%) |
Jan 26, 2024 | 38.61 | 38.91 | 38.61 | 38.80 | 56,870 | +0.29(+0.75%) |
Jan 25, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 36,496 | -0.65(-1.66%) |
Jan 24, 2024 | 39.07 | 39.31 | 38.93 | 39.16 | 266,836 | +0.58(+1.50%) |
Jan 23, 2024 | 38.50 | 38.70 | 38.24 | 38.58 | 27,076 | -0.20(-0.52%) |
Jan 22, 2024 | 38.64 | 38.90 | 38.55 | 38.78 | 70,155 | +0.35(+0.91%) |
Jan 19, 2024 | 38.39 | 38.47 | 38.11 | 38.43 | 26,581 | -0.03(-0.08%) |
Jan 18, 2024 | 38.27 | 38.53 | 38.23 | 38.46 | 11,000 | +0.37(+0.97%) |
Jan 17, 2024 | 38.07 | 38.10 | 37.92 | 38.09 | 28,070 | +0.10(+0.26%) |
Jan 16, 2024 | 38.28 | 38.28 | 37.90 | 37.99 | 71,995 | -1.03(-2.64%) |
Jan 12, 2024 | 38.91 | 39.15 | 38.77 | 39.02 | 51,742 | +0.23(+0.59%) |
Jan 11, 2024 | 38.84 | 38.97 | 38.57 | 38.79 | 24,915 | +0.14(+0.36%) |
Jan 10, 2024 | 38.50 | 38.89 | 38.44 | 38.65 | 27,791 | +0.23(+0.60%) |
Jan 09, 2024 | 38.42 | 38.49 | 38.14 | 38.42 | 38,880 | +0.28(+0.73%) |
Jan 08, 2024 | 37.82 | 38.17 | 37.82 | 38.14 | 34,252 | +0.84(+2.25%) |
Jan 05, 2024 | 37.33 | 37.63 | 37.13 | 37.30 | 11,064 | -0.02(-0.05%) |
Jan 04, 2024 | 37.33 | 37.61 | 37.28 | 37.32 | 53,269 | +0.47(+1.28%) |
Jan 03, 2024 | 36.90 | 37.10 | 36.74 | 36.85 | 44,889 | -0.25(-0.67%) |