Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.59 | 43.28 | 43.28 | 43.28 | 770,411 | -0.01(-0.02%) |
Mar 27, 2024 | 43.50 | 43.50 | 43.24 | 43.29 | 3,163,294 | -0.01(-0.02%) |
Mar 26, 2024 | 43.61 | 43.61 | 43.18 | 43.30 | 594,329 | +0.04(+0.09%) |
Mar 25, 2024 | 43.32 | 43.32 | 43.21 | 43.26 | 354,854 | -0.06(-0.14%) |
Mar 22, 2024 | 43.44 | 43.47 | 43.29 | 43.32 | 474,680 | +0.12(+0.28%) |
Mar 21, 2024 | 43.23 | 43.29 | 43.14 | 43.20 | 602,152 | +0.07(+0.17%) |
Mar 20, 2024 | 43.11 | 43.26 | 43.01 | 43.13 | 694,591 | +0.12(+0.28%) |
Mar 19, 2024 | 42.97 | 43.05 | 42.92 | 43.01 | 678,031 | +0.10(+0.23%) |
Mar 18, 2024 | 42.96 | 42.99 | 42.87 | 42.91 | 1,137,594 | -0.08(-0.20%) |
Mar 15, 2024 | 43.00 | 43.02 | 42.95 | 43.00 | 734,123 | +0.00(+0.01%) |
Mar 14, 2024 | 43.15 | 43.17 | 42.97 | 42.99 | 598,851 | -0.31(-0.71%) |
Mar 13, 2024 | 43.36 | 43.37 | 43.29 | 43.30 | 543,660 | -0.10(-0.23%) |
Mar 12, 2024 | 43.48 | 43.56 | 43.37 | 43.40 | 668,177 | -0.16(-0.36%) |
Mar 11, 2024 | 43.62 | 43.65 | 43.50 | 43.56 | 2,066,755 | -0.07(-0.16%) |
Mar 08, 2024 | 43.67 | 43.70 | 43.58 | 43.62 | 957,051 | +0.09(+0.20%) |
Mar 07, 2024 | 43.57 | 43.57 | 43.43 | 43.54 | 605,478 | +0.04(+0.09%) |
Mar 06, 2024 | 43.45 | 43.52 | 43.40 | 43.50 | 743,407 | +0.12(+0.27%) |
Mar 05, 2024 | 43.32 | 43.40 | 43.28 | 43.38 | 669,907 | +0.28(+0.64%) |
Mar 04, 2024 | 43.10 | 43.16 | 43.07 | 43.10 | 674,449 | -0.11(-0.25%) |
Mar 01, 2024 | 43.00 | 43.22 | 42.92 | 43.21 | 1,085,584 | +0.17(+0.39%) |
Feb 29, 2024 | 43.00 | 43.11 | 42.96 | 43.04 | 526,642 | +0.10(+0.23%) |
Feb 28, 2024 | 42.87 | 42.96 | 42.81 | 42.94 | 455,950 | +0.11(+0.27%) |
Feb 27, 2024 | 42.89 | 42.94 | 42.79 | 42.83 | 532,902 | -0.11(-0.27%) |
Feb 26, 2024 | 42.99 | 43.01 | 42.81 | 42.94 | 870,550 | -0.01(-0.02%) |
Feb 23, 2024 | 42.76 | 43.00 | 42.76 | 42.95 | 643,982 | +0.16(+0.37%) |
Feb 22, 2024 | 42.76 | 42.96 | 42.69 | 42.79 | 810,162 | +0.01(+0.02%) |
Feb 21, 2024 | 42.97 | 42.97 | 42.76 | 42.78 | 452,502 | -0.19(-0.45%) |
Feb 20, 2024 | 42.96 | 43.25 | 42.76 | 42.98 | 625,585 | +0.07(+0.16%) |
Feb 16, 2024 | 42.82 | 42.91 | 42.77 | 42.91 | 607,938 | -0.15(-0.34%) |
Feb 15, 2024 | 43.08 | 43.10 | 42.94 | 43.06 | 1,151,409 | +0.16(+0.37%) |
Feb 14, 2024 | 42.77 | 42.93 | 42.68 | 42.90 | 481,096 | +0.27(+0.62%) |
Feb 13, 2024 | 42.89 | 42.90 | 42.63 | 42.63 | 591,197 | -0.58(-1.35%) |
Feb 12, 2024 | 43.35 | 43.36 | 43.11 | 43.21 | 544,475 | +0.06(+0.14%) |
Feb 09, 2024 | 43.13 | 43.17 | 43.09 | 43.15 | 682,597 | -0.02(-0.05%) |
Feb 08, 2024 | 43.22 | 43.29 | 43.14 | 43.17 | 1,757,377 | -0.15(-0.34%) |
Feb 07, 2024 | 43.34 | 43.47 | 43.29 | 43.32 | 811,221 | -0.07(-0.16%) |
Feb 06, 2024 | 43.22 | 43.44 | 43.17 | 43.39 | 684,081 | +0.23(+0.53%) |
Feb 05, 2024 | 43.27 | 43.32 | 43.10 | 43.16 | 1,057,560 | -0.37(-0.86%) |
Feb 02, 2024 | 43.59 | 43.67 | 43.46 | 43.54 | 750,020 | -0.48(-1.09%) |
Feb 01, 2024 | 43.93 | 44.10 | 43.88 | 44.02 | 1,385,418 | +0.29(+0.66%) |
Jan 31, 2024 | 43.70 | 43.83 | 43.62 | 43.73 | 755,672 | +0.21(+0.48%) |
Jan 30, 2024 | 43.52 | 43.55 | 43.36 | 43.52 | 1,033,597 | +0.09(+0.20%) |
Jan 29, 2024 | 43.30 | 43.47 | 43.29 | 43.43 | 712,847 | +0.19(+0.43%) |
Jan 26, 2024 | 43.31 | 43.31 | 43.18 | 43.24 | 511,804 | -0.05(-0.11%) |
Jan 25, 2024 | 43.18 | 43.30 | 43.12 | 43.29 | 1,148,527 | +0.22(+0.50%) |
Jan 24, 2024 | 43.34 | 43.37 | 43.05 | 43.08 | 697,573 | -0.10(-0.23%) |
Jan 23, 2024 | 43.19 | 43.19 | 43.09 | 43.17 | 1,132,256 | -0.09(-0.22%) |
Jan 22, 2024 | 43.31 | 43.37 | 43.24 | 43.27 | 1,429,770 | +0.07(+0.16%) |
Jan 19, 2024 | 43.15 | 43.20 | 43.05 | 43.20 | 937,866 | +0.02(+0.05%) |
Jan 18, 2024 | 43.25 | 43.25 | 43.12 | 43.18 | 834,093 | -0.06(-0.14%) |
Jan 17, 2024 | 43.23 | 43.23 | 43.16 | 43.24 | 705,628 | -0.18(-0.41%) |
Jan 16, 2024 | 43.60 | 43.64 | 43.38 | 43.41 | 960,278 | -0.32(-0.74%) |
Jan 12, 2024 | 43.77 | 43.83 | 43.66 | 43.74 | 640,680 | +0.12(+0.27%) |
Jan 11, 2024 | 43.43 | 43.62 | 43.32 | 43.62 | 961,887 | +0.22(+0.50%) |
Jan 10, 2024 | 43.55 | 43.55 | 43.38 | 43.40 | 680,451 | -0.05(-0.11%) |
Jan 09, 2024 | 43.40 | 43.50 | 43.39 | 43.45 | 955,795 | +0.03(+0.07%) |
Jan 08, 2024 | 43.32 | 43.51 | 43.24 | 43.42 | 1,239,622 | +0.18(+0.41%) |
Jan 05, 2024 | 43.26 | 43.51 | 43.21 | 43.25 | 789,083 | -0.15(-0.35%) |
Jan 04, 2024 | 43.49 | 43.49 | 43.33 | 43.40 | 625,735 | -0.24(-0.55%) |
Jan 03, 2024 | 43.43 | 43.64 | 43.32 | 43.64 | 664,048 | +0.06(+0.14%) |