Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.67 | 41.67 | 41.61 | 41.61 | 455 | +0.10(+0.25%) |
Feb 28, 2024 | 41.47 | 41.51 | 41.47 | 41.51 | 3,114 | +0.08(+0.18%) |
Feb 27, 2024 | 41.43 | 41.43 | 41.41 | 41.43 | 3,727 | -0.05(-0.11%) |
Feb 26, 2024 | 41.55 | 41.55 | 41.43 | 41.48 | 2,276 | -0.08(-0.20%) |
Feb 23, 2024 | 41.57 | 41.57 | 41.55 | 41.56 | 321 | +0.15(+0.35%) |
Feb 22, 2024 | 41.41 | 41.41 | 41.39 | 41.41 | 1,869 | -0.00(-0.01%) |
Feb 21, 2024 | 41.56 | 41.56 | 41.42 | 41.42 | 740 | -0.11(-0.27%) |
Feb 20, 2024 | 41.55 | 41.56 | 41.53 | 41.53 | 750 | +0.06(+0.15%) |
Feb 16, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 101 | -0.13(-0.32%) |
Feb 15, 2024 | 41.61 | 41.61 | 41.55 | 41.60 | 4,670 | +0.11(+0.27%) |
Feb 14, 2024 | 41.45 | 41.49 | 41.45 | 41.49 | 1,691 | +0.15(+0.37%) |
Feb 13, 2024 | 41.38 | 41.38 | 41.33 | 41.33 | 540 | -0.36(-0.87%) |
Feb 12, 2024 | 41.71 | 41.71 | 41.70 | 41.70 | 564 | +0.03(+0.08%) |
Feb 09, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 101 | -0.03(-0.08%) |
Feb 08, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 21 | -0.12(-0.28%) |
Feb 07, 2024 | 41.85 | 41.85 | 41.81 | 41.81 | 210 | -0.07(-0.16%) |
Feb 06, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 225 | +0.21(+0.51%) |
Feb 05, 2024 | 41.75 | 41.75 | 41.67 | 41.67 | 572 | -0.34(-0.81%) |
Feb 02, 2024 | 42.07 | 42.07 | 41.94 | 42.01 | 491 | -0.39(-0.93%) |
Feb 01, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 80 | +0.20(+0.47%) |
Jan 31, 2024 | 42.21 | 42.21 | 42.13 | 42.20 | 766 | +0.27(+0.64%) |
Jan 30, 2024 | 41.92 | 41.94 | 41.90 | 41.93 | 4,389 | +0.03(+0.06%) |
Jan 29, 2024 | 41.85 | 41.91 | 41.85 | 41.91 | 945 | +0.19(+0.46%) |
Jan 26, 2024 | 41.71 | 41.71 | 41.68 | 41.71 | 1,216 | -0.07(-0.17%) |
Jan 25, 2024 | 41.74 | 41.79 | 41.74 | 41.79 | 6,242 | +0.19(+0.45%) |
Jan 24, 2024 | 41.70 | 41.71 | 41.60 | 41.60 | 3,938 | -0.11(-0.26%) |
Jan 23, 2024 | 41.64 | 41.71 | 41.64 | 41.71 | 1,543 | -0.07(-0.17%) |
Jan 22, 2024 | 41.81 | 41.90 | 41.78 | 41.78 | 2,006 | +0.13(+0.31%) |
Jan 19, 2024 | 41.64 | 41.65 | 41.64 | 41.65 | 384 | -0.03(-0.06%) |
Jan 18, 2024 | 41.72 | 41.72 | 41.68 | 41.68 | 1,005 | -0.07(-0.17%) |
Jan 17, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 30 | -0.13(-0.31%) |
Jan 16, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 2 | -0.24(-0.58%) |
Jan 12, 2024 | 42.15 | 42.15 | 42.04 | 42.12 | 8,896 | +0.07(+0.16%) |
Jan 11, 2024 | 42.03 | 42.05 | 42.03 | 42.05 | 1,626 | +0.19(+0.45%) |
Jan 10, 2024 | 41.92 | 41.92 | 41.83 | 41.87 | 3,568 | -0.02(-0.06%) |
Jan 09, 2024 | 41.97 | 41.97 | 41.87 | 41.89 | 2,269 | -0.03(-0.08%) |
Jan 08, 2024 | 41.96 | 41.96 | 41.87 | 41.92 | 1,931 | +0.18(+0.43%) |
Jan 05, 2024 | 41.91 | 41.91 | 41.74 | 41.74 | 1,306 | -0.14(-0.32%) |
Jan 04, 2024 | 41.90 | 41.91 | 41.88 | 41.88 | 5,457 | -0.20(-0.48%) |
Jan 03, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 15 | +0.03(+0.07%) |
Jan 02, 2024 | 42.18 | 42.18 | 42.05 | 42.05 | 1,549 | -0.15(-0.36%) |
Dec 29, 2023 | 42.16 | 42.26 | 42.16 | 42.20 | 2,434 | -0.08(-0.20%) |
Dec 28, 2023 | 42.34 | 42.34 | 42.21 | 42.29 | 6,275 | -0.09(-0.21%) |
Dec 27, 2023 | 42.27 | 42.38 | 42.27 | 42.38 | 1,402 | +0.29(+0.68%) |
Dec 26, 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 118 | +0.08(+0.19%) |
Dec 22, 2023 | 42.11 | 42.11 | 41.97 | 42.01 | 4,345 | -0.12(-0.29%) |
Dec 21, 2023 | 42.23 | 42.23 | 42.06 | 42.13 | 4,485 | +0.03(+0.08%) |
Dec 20, 2023 | 42.04 | 42.10 | 42.04 | 42.10 | 954 | +0.15(+0.36%) |
Dec 19, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 71 | +0.06(+0.15%) |
Dec 18, 2023 | 41.90 | 41.90 | 41.86 | 41.88 | 1,843 | -0.08(-0.19%) |
Dec 15, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 102 | -0.08(-0.19%) |
Dec 14, 2023 | 41.99 | 42.04 | 41.99 | 42.04 | 2,644 | +0.37(+0.89%) |
Dec 13, 2023 | 41.30 | 41.67 | 41.30 | 41.67 | 388 | +0.52(+1.26%) |
Dec 12, 2023 | 41.08 | 41.15 | 41.08 | 41.15 | 192 | +0.08(+0.20%) |
Dec 11, 2023 | 40.99 | 41.07 | 40.99 | 41.07 | 1,074 | +0.04(+0.11%) |
Dec 08, 2023 | 41.09 | 41.09 | 41.03 | 41.03 | 325 | -0.26(-0.64%) |
Dec 07, 2023 | 41.34 | 41.34 | 41.29 | 41.29 | 7,520 | -0.01(-0.01%) |
Dec 06, 2023 | 41.31 | 41.31 | 41.30 | 41.30 | 1,522 | +0.13(+0.32%) |
Dec 05, 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.24(+0.59%) |
Dec 04, 2023 | 40.82 | 40.92 | 40.82 | 40.92 | 151,492 | -0.11(-0.28%) |