Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 41.99 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 42.00 | 42.00 | 41.98 | 41.99 | 2,464,884 | +0.03(+0.07%) |
Mar 25, 2024 | 41.96 | 41.98 | 41.95 | 41.96 | 2,061,541 | +0.00(+0.00%) |
Mar 22, 2024 | 41.96 | 41.97 | 41.95 | 41.96 | 2,186,794 | +0.01(+0.02%) |
Mar 21, 2024 | 41.98 | 41.98 | 41.95 | 41.95 | 1,204,013 | +0.00(+0.00%) |
Mar 20, 2024 | 41.96 | 41.97 | 41.92 | 41.95 | 1,178,748 | +0.00(+0.00%) |
Mar 19, 2024 | 41.92 | 41.95 | 41.90 | 41.95 | 1,752,136 | +0.07(+0.17%) |
Mar 18, 2024 | 41.92 | 41.93 | 41.88 | 41.88 | 1,206,365 | +0.04(+0.10%) |
Mar 15, 2024 | 41.85 | 41.90 | 41.84 | 41.84 | 1,389,437 | -0.04(-0.10%) |
Mar 14, 2024 | 41.86 | 41.91 | 41.84 | 41.88 | 1,474,633 | +0.02(+0.05%) |
Mar 13, 2024 | 41.86 | 41.88 | 41.75 | 41.86 | 931,770 | +0.00(+0.00%) |
Mar 12, 2024 | 41.84 | 41.89 | 41.83 | 41.86 | 664,665 | +0.02(+0.05%) |
Mar 11, 2024 | 41.85 | 41.86 | 41.83 | 41.84 | 771,807 | +0.00(+0.00%) |
Mar 08, 2024 | 41.84 | 41.91 | 41.83 | 41.84 | 1,058,573 | +0.02(+0.05%) |
Mar 07, 2024 | 41.82 | 41.89 | 41.82 | 41.82 | 843,802 | +0.03(+0.07%) |
Mar 06, 2024 | 41.81 | 41.83 | 41.79 | 41.79 | 882,004 | -0.01(-0.02%) |
Mar 05, 2024 | 41.79 | 41.82 | 41.77 | 41.80 | 954,416 | +0.00(+0.00%) |
Mar 04, 2024 | 41.79 | 41.81 | 41.79 | 41.80 | 609,547 | +0.02(+0.05%) |
Mar 01, 2024 | 41.79 | 41.80 | 41.78 | 41.78 | 509,060 | +0.01(+0.02%) |
Feb 29, 2024 | 41.82 | 41.83 | 41.77 | 41.77 | 609,279 | -0.01(-0.02%) |
Feb 28, 2024 | 41.78 | 41.81 | 41.76 | 41.78 | 917,609 | +0.02(+0.05%) |
Feb 27, 2024 | 41.79 | 41.80 | 41.76 | 41.76 | 852,127 | -0.02(-0.05%) |
Feb 26, 2024 | 41.79 | 41.81 | 41.77 | 41.78 | 957,411 | -0.01(-0.02%) |
Feb 23, 2024 | 41.80 | 41.83 | 41.79 | 41.79 | 3,928,956 | +0.23(+0.55%) |
Feb 22, 2024 | 41.43 | 41.60 | 41.43 | 41.56 | 590,161 | +0.14(+0.34%) |
Feb 21, 2024 | 41.46 | 41.47 | 41.40 | 41.42 | 500,310 | -0.01(-0.02%) |
Feb 20, 2024 | 41.40 | 41.48 | 41.33 | 41.43 | 856,538 | +0.04(+0.10%) |
Feb 16, 2024 | 41.40 | 41.49 | 41.39 | 41.39 | 990,940 | -0.05(-0.12%) |
Feb 15, 2024 | 41.38 | 41.45 | 41.33 | 41.44 | 1,488,204 | +0.12(+0.29%) |
Feb 14, 2024 | 41.35 | 41.40 | 41.32 | 41.32 | 564,261 | +0.01(+0.02%) |
Feb 13, 2024 | 41.29 | 41.39 | 41.27 | 41.31 | 660,365 | -0.01(-0.02%) |
Feb 12, 2024 | 41.40 | 41.40 | 41.28 | 41.32 | 539,128 | -0.02(-0.05%) |
Feb 09, 2024 | 41.29 | 41.36 | 41.24 | 41.34 | 523,284 | +0.01(+0.02%) |
Feb 08, 2024 | 41.28 | 41.35 | 41.28 | 41.33 | 585,119 | +0.02(+0.05%) |
Feb 07, 2024 | 41.32 | 41.37 | 41.26 | 41.31 | 448,461 | +0.01(+0.02%) |
Feb 06, 2024 | 41.21 | 41.33 | 41.20 | 41.30 | 374,291 | +0.08(+0.19%) |
Feb 05, 2024 | 41.20 | 41.27 | 41.15 | 41.22 | 704,618 | +0.00(+0.00%) |
Feb 02, 2024 | 41.25 | 41.27 | 41.19 | 41.22 | 624,903 | -0.03(-0.07%) |