Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.56 | 43.56 | 43.45 | 43.49 | 26,702 | -0.06(-0.14%) |
Mar 27, 2024 | 43.43 | 43.55 | 43.38 | 43.55 | 11,364 | +0.22(+0.50%) |
Mar 26, 2024 | 43.41 | 43.44 | 43.34 | 43.34 | 22,373 | -0.11(-0.25%) |
Mar 25, 2024 | 43.41 | 43.48 | 43.41 | 43.45 | 13,331 | -0.04(-0.09%) |
Mar 22, 2024 | 43.58 | 43.62 | 43.48 | 43.48 | 11,580 | -0.03(-0.07%) |
Mar 21, 2024 | 43.56 | 43.60 | 43.46 | 43.52 | 10,148 | -0.31(-0.71%) |
Mar 20, 2024 | 43.31 | 43.83 | 43.29 | 43.83 | 18,304 | +0.48(+1.11%) |
Mar 19, 2024 | 43.16 | 43.35 | 43.16 | 43.35 | 13,064 | +0.23(+0.52%) |
Mar 18, 2024 | 43.11 | 43.24 | 43.08 | 43.12 | 10,783 | +0.05(+0.11%) |
Mar 15, 2024 | 43.05 | 43.13 | 43.02 | 43.07 | 8,912 | -0.00(-0.01%) |
Mar 14, 2024 | 43.19 | 43.22 | 43.03 | 43.08 | 7,158 | -0.25(-0.58%) |
Mar 13, 2024 | 43.32 | 43.39 | 43.31 | 43.33 | 8,316 | +0.04(+0.10%) |
Mar 12, 2024 | 43.29 | 43.34 | 43.23 | 43.28 | 8,942 | +0.06(+0.15%) |
Mar 11, 2024 | 43.20 | 43.26 | 43.18 | 43.22 | 9,000 | -0.01(-0.02%) |
Mar 08, 2024 | 43.38 | 43.41 | 43.21 | 43.23 | 17,105 | +0.05(+0.11%) |
Mar 07, 2024 | 43.26 | 43.30 | 43.17 | 43.18 | 11,495 | +0.02(+0.04%) |
Mar 06, 2024 | 43.16 | 43.23 | 43.16 | 43.16 | 4,111 | +0.05(+0.12%) |
Mar 05, 2024 | 43.20 | 43.21 | 43.11 | 43.11 | 4,270 | -0.05(-0.11%) |
Mar 04, 2024 | 43.09 | 43.18 | 43.02 | 43.16 | 17,864 | +0.01(+0.03%) |
Mar 01, 2024 | 42.95 | 43.17 | 42.95 | 43.15 | 8,442 | +0.20(+0.47%) |
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 | 42.78 | 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%) |