Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.79 | 42.79 | 42.76 | 42.79 | 284 | +0.16(+0.36%) |
Mar 27, 2024 | 42.50 | 42.63 | 42.50 | 42.63 | 1,819 | +0.38(+0.91%) |
Mar 26, 2024 | 42.36 | 42.36 | 42.25 | 42.25 | 3,589 | -0.02(-0.05%) |
Mar 25, 2024 | 42.25 | 42.34 | 42.25 | 42.27 | 1,713 | -0.08(-0.20%) |
Mar 22, 2024 | 42.30 | 42.35 | 42.30 | 42.35 | 5,256 | -0.04(-0.10%) |
Mar 21, 2024 | 42.50 | 42.53 | 42.39 | 42.39 | 2,805 | +0.13(+0.31%) |
Mar 20, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 16 | +0.14(+0.33%) |
Mar 19, 2024 | 42.06 | 42.12 | 42.06 | 42.12 | 554 | +0.33(+0.80%) |
Mar 18, 2024 | 41.90 | 41.90 | 41.79 | 41.79 | 1,123 | +0.01(+0.03%) |
Mar 15, 2024 | 41.82 | 41.85 | 41.77 | 41.77 | 3,963 | -0.31(-0.73%) |
Mar 14, 2024 | 42.09 | 42.09 | 42.08 | 42.08 | 559 | -0.26(-0.61%) |
Mar 13, 2024 | 42.45 | 42.47 | 42.34 | 42.34 | 853 | -0.08(-0.19%) |
Mar 12, 2024 | 42.39 | 42.44 | 42.39 | 42.42 | 2,746 | +0.38(+0.90%) |
Mar 11, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 183 | +0.10(+0.23%) |
Mar 08, 2024 | 42.09 | 42.09 | 41.94 | 41.94 | 6,395 | -0.11(-0.27%) |
Mar 07, 2024 | 42.05 | 42.10 | 42.04 | 42.05 | 3,518 | +0.16(+0.38%) |
Mar 06, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 70 | +0.36(+0.86%) |
Mar 05, 2024 | 41.55 | 41.55 | 41.54 | 41.54 | 1,469 | -0.36(-0.85%) |
Mar 04, 2024 | 41.83 | 41.99 | 41.83 | 41.90 | 1,490 | -0.03(-0.08%) |
Mar 01, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 132 | +0.23(+0.54%) |
Feb 29, 2024 | 41.64 | 41.70 | 41.56 | 41.70 | 4,295 | +0.16(+0.39%) |
Feb 28, 2024 | 41.56 | 41.59 | 41.54 | 41.54 | 1,633 | -0.00(-0.00%) |
Feb 27, 2024 | 41.49 | 41.54 | 41.49 | 41.54 | 239 | -0.03(-0.07%) |
Feb 26, 2024 | 41.64 | 41.64 | 41.57 | 41.57 | 516 | -0.19(-0.45%) |
Feb 23, 2024 | 41.74 | 41.76 | 41.70 | 41.76 | 1,588 | +0.18(+0.44%) |
Feb 22, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 1 | +0.65(+1.59%) |
Feb 21, 2024 | 40.77 | 40.92 | 40.77 | 40.92 | 2,198 | +0.04(+0.10%) |
Feb 20, 2024 | 40.97 | 40.97 | 40.88 | 40.88 | 334 | -0.12(-0.30%) |
Feb 16, 2024 | 41.23 | 41.24 | 41.00 | 41.00 | 3,029 | -0.15(-0.37%) |
Feb 15, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 87 | +0.31(+0.76%) |
Feb 14, 2024 | 40.75 | 40.84 | 40.75 | 40.84 | 1,884 | +0.31(+0.78%) |
Feb 13, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 182 | -0.49(-1.20%) |
Feb 12, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 186 | -0.00(-0.01%) |
Feb 09, 2024 | 40.94 | 41.03 | 40.93 | 41.03 | 377 | +0.12(+0.30%) |
Feb 08, 2024 | 40.88 | 40.90 | 40.88 | 40.90 | 2,804 | +0.02(+0.06%) |
Feb 07, 2024 | 40.56 | 40.98 | 40.56 | 40.88 | 13,219 | +0.12(+0.29%) |
Feb 06, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 18 | -0.07(-0.17%) |
Feb 05, 2024 | 40.88 | 40.88 | 40.83 | 40.83 | 341 | -0.10(-0.25%) |
Feb 02, 2024 | 41.03 | 41.03 | 40.93 | 40.93 | 500 | +0.11(+0.26%) |
Feb 01, 2024 | 40.25 | 40.82 | 40.25 | 40.82 | 4,528 | +0.38(+0.94%) |
Jan 31, 2024 | 40.72 | 40.72 | 40.44 | 40.44 | 549 | -0.32(-0.78%) |
Jan 30, 2024 | 40.80 | 40.80 | 40.76 | 40.76 | 460 | +0.10(+0.24%) |
Jan 29, 2024 | 40.54 | 40.66 | 40.53 | 40.66 | 16,700 | +0.19(+0.47%) |
Jan 26, 2024 | 40.44 | 40.47 | 40.44 | 40.47 | 535 | +0.02(+0.06%) |
Jan 25, 2024 | 40.33 | 40.45 | 40.33 | 40.45 | 270 | +0.18(+0.45%) |
Jan 24, 2024 | 40.39 | 40.39 | 40.27 | 40.27 | 857 | -0.14(-0.35%) |
Jan 23, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 32 | +0.15(+0.37%) |
Jan 22, 2024 | 40.25 | 40.26 | 40.25 | 40.26 | 657 | +0.03(+0.08%) |
Jan 19, 2024 | 40.26 | 40.27 | 40.23 | 40.23 | 6,393 | +0.45(+1.13%) |
Jan 18, 2024 | 39.58 | 39.78 | 39.58 | 39.78 | 1,369 | +0.17(+0.44%) |
Jan 17, 2024 | 39.57 | 39.61 | 39.52 | 39.61 | 419 | -0.13(-0.32%) |
Jan 16, 2024 | 39.72 | 39.73 | 39.72 | 39.73 | 208 | -0.14(-0.35%) |
Jan 12, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 100 | +0.18(+0.44%) |
Jan 11, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | -0.04(-0.10%) |
Jan 10, 2024 | 39.76 | 39.76 | 39.73 | 39.73 | 138 | +0.12(+0.31%) |
Jan 09, 2024 | 39.50 | 39.62 | 39.50 | 39.61 | 2,101 | -0.04(-0.11%) |
Jan 08, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 28 | +0.45(+1.14%) |
Jan 05, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 100 | +0.04(+0.10%) |
Jan 04, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 44 | -0.03(-0.09%) |
Jan 03, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 47 | -0.15(-0.38%) |