Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.96 | 44.96 | 44.67 | 44.90 | 13,586 | +0.16(+0.36%) |
Feb 28, 2024 | 44.75 | 44.75 | 44.68 | 44.74 | 12,670 | -0.02(-0.04%) |
Feb 27, 2024 | 44.71 | 44.76 | 44.61 | 44.76 | 34,285 | +0.13(+0.29%) |
Feb 26, 2024 | 44.73 | 44.83 | 44.63 | 44.63 | 6,289 | -0.07(-0.16%) |
Feb 23, 2024 | 44.50 | 44.72 | 44.50 | 44.70 | 7,482 | +0.26(+0.59%) |
Feb 22, 2024 | 44.12 | 44.48 | 44.12 | 44.44 | 18,827 | +0.59(+1.35%) |
Feb 21, 2024 | 43.78 | 43.85 | 43.69 | 43.85 | 9,078 | -0.04(-0.09%) |
Feb 20, 2024 | 43.86 | 44.01 | 43.84 | 43.89 | 17,693 | -0.14(-0.32%) |
Feb 16, 2024 | 44.22 | 44.30 | 44.03 | 44.03 | 3,975 | -0.25(-0.57%) |
Feb 15, 2024 | 44.00 | 44.37 | 44.00 | 44.28 | 10,548 | +0.45(+1.03%) |
Feb 14, 2024 | 43.68 | 43.84 | 43.56 | 43.83 | 14,788 | +0.26(+0.60%) |
Feb 13, 2024 | 43.53 | 43.69 | 43.29 | 43.57 | 36,329 | -0.45(-1.02%) |
Feb 12, 2024 | 43.90 | 44.12 | 43.90 | 44.02 | 12,899 | +0.11(+0.24%) |
Feb 09, 2024 | 43.77 | 43.95 | 43.75 | 43.91 | 17,083 | +0.18(+0.42%) |
Feb 08, 2024 | 43.65 | 43.73 | 43.57 | 43.73 | 17,339 | +0.10(+0.23%) |
Feb 07, 2024 | 43.63 | 43.71 | 43.47 | 43.62 | 26,350 | +0.17(+0.40%) |
Feb 06, 2024 | 43.56 | 43.56 | 43.38 | 43.45 | 14,301 | -0.05(-0.11%) |
Feb 05, 2024 | 43.56 | 43.56 | 43.20 | 43.50 | 24,227 | -0.27(-0.62%) |
Feb 02, 2024 | 43.50 | 43.89 | 43.50 | 43.77 | 13,779 | +0.12(+0.28%) |
Feb 01, 2024 | 43.27 | 43.69 | 43.20 | 43.65 | 22,114 | +0.36(+0.82%) |
Jan 31, 2024 | 43.67 | 43.67 | 43.51 | 43.30 | 11,331 | -0.52(-1.18%) |
Jan 30, 2024 | 43.64 | 43.84 | 43.63 | 43.81 | 24,576 | +0.18(+0.41%) |
Jan 29, 2024 | 43.37 | 43.63 | 43.33 | 43.63 | 10,454 | +0.21(+0.48%) |
Jan 26, 2024 | 43.38 | 43.55 | 43.34 | 43.42 | 9,535 | +0.02(+0.05%) |
Jan 25, 2024 | 43.28 | 43.41 | 43.24 | 43.40 | 19,901 | +0.32(+0.75%) |
Jan 24, 2024 | 43.42 | 43.42 | 43.07 | 43.08 | 19,424 | -0.12(-0.27%) |
Jan 23, 2024 | 43.30 | 43.31 | 43.07 | 43.20 | 15,612 | +0.02(+0.03%) |
Jan 22, 2024 | 43.10 | 43.34 | 43.07 | 43.18 | 14,547 | +0.28(+0.65%) |
Jan 19, 2024 | 42.67 | 42.96 | 42.57 | 42.90 | 45,489 | +0.30(+0.71%) |
Jan 18, 2024 | 42.43 | 42.60 | 42.22 | 42.60 | 406,396 | +0.25(+0.60%) |
Jan 17, 2024 | 42.42 | 42.42 | 42.25 | 42.35 | 5,489 | -0.09(-0.22%) |
Jan 16, 2024 | 42.43 | 42.53 | 42.36 | 42.44 | 7,405 | -0.09(-0.21%) |
Jan 12, 2024 | 42.61 | 42.61 | 42.47 | 42.53 | 20,989 | +0.08(+0.20%) |
Jan 11, 2024 | 42.36 | 42.45 | 42.12 | 42.45 | 42,327 | +0.09(+0.21%) |
Jan 10, 2024 | 42.22 | 42.37 | 42.21 | 42.36 | 21,860 | +0.20(+0.46%) |
Jan 09, 2024 | 42.07 | 42.21 | 42.04 | 42.16 | 13,572 | -0.04(-0.08%) |
Jan 08, 2024 | 41.67 | 42.20 | 41.67 | 42.20 | 12,918 | +0.47(+1.13%) |
Jan 05, 2024 | 41.63 | 41.91 | 41.63 | 41.73 | 474,748 | +0.03(+0.07%) |
Jan 04, 2024 | 41.86 | 41.97 | 41.70 | 41.70 | 16,115 | -0.10(-0.24%) |
Jan 03, 2024 | 41.95 | 41.97 | 41.74 | 41.80 | 31,483 | -0.30(-0.71%) |
Jan 02, 2024 | 42.01 | 42.13 | 41.92 | 42.10 | 20,972 | +0.05(+0.11%) |
Dec 29, 2023 | 42.09 | 42.18 | 41.96 | 42.05 | 27,990 | -0.09(-0.21%) |
Dec 28, 2023 | 42.16 | 42.21 | 42.13 | 42.14 | 5,782 | +0.04(+0.10%) |
Dec 27, 2023 | 42.13 | 42.19 | 42.05 | 42.10 | 21,422 | -0.02(-0.04%) |
Dec 26, 2023 | 42.00 | 42.18 | 41.96 | 42.12 | 14,447 | +0.09(+0.20%) |
Dec 22, 2023 | 41.93 | 42.21 | 41.93 | 42.03 | 368,573 | +0.04(+0.09%) |
Dec 21, 2023 | 41.88 | 42.00 | 41.73 | 41.99 | 21,159 | +0.27(+0.66%) |
Dec 20, 2023 | 42.10 | 42.30 | 41.72 | 41.72 | 18,134 | -0.48(-1.14%) |
Dec 19, 2023 | 42.13 | 42.23 | 42.13 | 42.20 | 15,458 | +0.21(+0.50%) |
Dec 18, 2023 | 41.86 | 42.02 | 41.86 | 41.99 | 13,349 | +0.20(+0.48%) |
Dec 15, 2023 | 41.80 | 41.86 | 41.64 | 41.79 | 9,935 | -0.18(-0.43%) |
Dec 14, 2023 | 42.22 | 42.22 | 41.87 | 41.97 | 5,274 | +0.03(+0.07%) |
Dec 13, 2023 | 41.57 | 41.97 | 41.47 | 41.94 | 17,597 | +0.45(+1.08%) |
Dec 12, 2023 | 41.38 | 41.58 | 41.26 | 41.49 | 15,494 | +0.12(+0.30%) |
Dec 11, 2023 | 41.19 | 41.39 | 41.19 | 41.37 | 8,198 | +0.37(+0.91%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.78 | 41.00 | 8,455 | +0.18(+0.44%) |
Dec 07, 2023 | 40.80 | 40.88 | 40.78 | 40.82 | 9,188 | +0.08(+0.20%) |
Dec 06, 2023 | 41.07 | 41.07 | 40.70 | 40.74 | 16,566 | -0.14(-0.34%) |
Dec 05, 2023 | 40.96 | 41.01 | 40.82 | 40.88 | 7,996 | -0.24(-0.58%) |
Dec 04, 2023 | 40.97 | 41.15 | 40.97 | 41.12 | 10,500 | +0.07(+0.17%) |