Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.04 | 43.04 | 42.93 | 42.94 | 2,430 | +0.03(+0.07%) |
Feb 28, 2024 | 42.90 | 42.99 | 42.89 | 42.91 | 14,933 | -0.02(-0.05%) |
Feb 27, 2024 | 42.95 | 42.96 | 42.86 | 42.93 | 5,632 | -0.02(-0.04%) |
Feb 26, 2024 | 42.97 | 42.97 | 42.77 | 42.95 | 13,208 | -0.07(-0.15%) |
Feb 23, 2024 | 43.04 | 43.14 | 42.99 | 43.01 | 9,569 | -0.01(-0.02%) |
Feb 22, 2024 | 42.92 | 43.03 | 42.92 | 43.02 | 4,947 | +0.27(+0.63%) |
Feb 21, 2024 | 42.86 | 42.87 | 42.76 | 42.76 | 5,640 | -0.10(-0.23%) |
Feb 20, 2024 | 42.73 | 42.88 | 42.73 | 42.85 | 6,818 | +0.08(+0.18%) |
Feb 16, 2024 | 42.77 | 42.82 | 42.68 | 42.78 | 10,245 | -0.12(-0.28%) |
Feb 15, 2024 | 42.88 | 42.95 | 42.81 | 42.90 | 3,028 | +0.15(+0.35%) |
Feb 14, 2024 | 42.76 | 42.83 | 42.72 | 42.75 | 3,944 | +0.16(+0.38%) |
Feb 13, 2024 | 42.67 | 42.81 | 42.55 | 42.58 | 14,710 | -0.40(-0.92%) |
Feb 12, 2024 | 43.02 | 43.11 | 42.89 | 42.98 | 6,800 | -0.09(-0.20%) |
Feb 09, 2024 | 42.97 | 43.09 | 42.97 | 43.07 | 5,969 | +0.02(+0.04%) |
Feb 08, 2024 | 43.22 | 43.27 | 42.99 | 43.05 | 651,968 | +0.05(+0.11%) |
Feb 07, 2024 | 43.05 | 43.05 | 42.88 | 43.00 | 5,286 | +0.05(+0.11%) |
Feb 06, 2024 | 42.84 | 42.96 | 42.74 | 42.95 | 22,954 | +0.15(+0.36%) |
Feb 05, 2024 | 42.77 | 42.80 | 42.72 | 42.80 | 6,212 | -0.23(-0.54%) |
Feb 02, 2024 | 42.95 | 43.14 | 42.95 | 43.03 | 10,811 | -0.16(-0.38%) |
Feb 01, 2024 | 43.08 | 43.21 | 43.00 | 43.19 | 8,769 | +0.20(+0.45%) |
Jan 31, 2024 | 43.17 | 43.17 | 43.00 | 43.00 | 4,213 | -0.02(-0.06%) |
Jan 30, 2024 | 43.07 | 43.07 | 42.74 | 43.02 | 94,562 | -0.06(-0.14%) |
Jan 29, 2024 | 43.03 | 43.08 | 42.99 | 43.08 | 3,384 | +0.08(+0.19%) |
Jan 26, 2024 | 43.02 | 43.08 | 42.98 | 43.00 | 1,437 | -0.03(-0.08%) |
Jan 25, 2024 | 42.92 | 43.05 | 42.92 | 43.04 | 3,949 | +0.26(+0.61%) |
Jan 24, 2024 | 42.87 | 43.01 | 42.73 | 42.77 | 7,677 | -0.01(-0.02%) |
Jan 23, 2024 | 42.75 | 42.80 | 42.68 | 42.78 | 4,626 | -0.03(-0.07%) |
Jan 22, 2024 | 42.83 | 42.93 | 42.79 | 42.81 | 5,504 | +0.06(+0.13%) |
Jan 19, 2024 | 42.67 | 42.76 | 42.67 | 42.76 | 1,647 | +0.03(+0.08%) |
Jan 18, 2024 | 42.70 | 42.82 | 42.68 | 42.73 | 2,723 | +0.04(+0.09%) |
Jan 17, 2024 | 42.67 | 42.69 | 42.61 | 42.69 | 5,049 | -0.15(-0.34%) |
Jan 16, 2024 | 42.92 | 42.99 | 42.82 | 42.83 | 5,560 | -0.27(-0.63%) |
Jan 12, 2024 | 43.11 | 43.19 | 43.08 | 43.11 | 3,664 | +0.08(+0.20%) |
Jan 11, 2024 | 43.00 | 43.03 | 42.87 | 43.02 | 3,360 | +0.09(+0.22%) |
Jan 10, 2024 | 42.92 | 43.07 | 42.88 | 42.93 | 6,126 | +0.09(+0.20%) |
Jan 09, 2024 | 42.73 | 42.86 | 42.73 | 42.84 | 4,646 | +0.03(+0.06%) |
Jan 08, 2024 | 42.59 | 42.89 | 42.59 | 42.81 | 6,551 | +0.26(+0.62%) |
Jan 05, 2024 | 42.64 | 42.70 | 42.49 | 42.55 | 4,888 | +0.10(+0.22%) |
Jan 04, 2024 | 42.48 | 42.60 | 42.45 | 42.45 | 7,115 | -0.12(-0.28%) |
Jan 03, 2024 | 42.54 | 42.66 | 42.41 | 42.57 | 5,982 | -0.19(-0.44%) |
Jan 02, 2024 | 42.74 | 42.81 | 42.69 | 42.76 | 7,324 | -0.16(-0.38%) |
Dec 29, 2023 | 43.03 | 43.12 | 42.92 | 42.92 | 5,593 | -0.15(-0.34%) |
Dec 28, 2023 | 43.10 | 43.10 | 43.05 | 43.07 | 3,506 | -0.16(-0.38%) |
Dec 27, 2023 | 43.13 | 43.31 | 43.08 | 43.23 | 7,901 | +0.23(+0.53%) |
Dec 26, 2023 | 43.10 | 43.10 | 42.92 | 43.00 | 2,466 | +0.29(+0.67%) |
Dec 22, 2023 | 43.00 | 43.00 | 42.71 | 42.71 | 6,808 | -0.27(-0.63%) |
Dec 21, 2023 | 42.93 | 42.99 | 42.86 | 42.99 | 1,222 | +0.17(+0.40%) |
Dec 20, 2023 | 42.76 | 43.01 | 42.76 | 42.82 | 7,464 | +0.06(+0.14%) |
Dec 19, 2023 | 42.62 | 42.84 | 42.62 | 42.76 | 5,877 | +0.05(+0.13%) |
Dec 18, 2023 | 42.59 | 42.74 | 42.50 | 42.70 | 8,493 | +0.11(+0.25%) |
Dec 15, 2023 | 42.64 | 42.67 | 42.59 | 42.60 | 2,790 | -0.11(-0.25%) |
Dec 14, 2023 | 42.61 | 42.83 | 42.55 | 42.70 | 3,374 | +0.23(+0.55%) |
Dec 13, 2023 | 42.14 | 42.47 | 41.92 | 42.47 | 7,302 | +0.63(+1.50%) |
Dec 12, 2023 | 41.89 | 41.89 | 41.70 | 41.84 | 7,417 | +0.08(+0.19%) |
Dec 11, 2023 | 41.69 | 41.77 | 41.66 | 41.77 | 8,855 | -0.06(-0.14%) |
Dec 08, 2023 | 41.98 | 41.98 | 41.74 | 41.83 | 4,712 | -0.09(-0.21%) |
Dec 07, 2023 | 41.95 | 41.95 | 41.85 | 41.91 | 3,111 | +0.08(+0.18%) |
Dec 06, 2023 | 41.96 | 42.08 | 41.83 | 41.83 | 4,691 | -0.07(-0.16%) |
Dec 05, 2023 | 41.80 | 41.92 | 41.78 | 41.90 | 16,517 | +0.08(+0.20%) |
Dec 04, 2023 | 41.79 | 41.82 | 41.69 | 41.82 | 3,270 | -0.06(-0.15%) |