Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.62 | 42.85 | 42.62 | 42.84 | 16,200 | +0.09(+0.21%) |
Feb 28, 2024 | 42.68 | 42.75 | 42.64 | 42.75 | 19,300 | +0.11(+0.26%) |
Feb 27, 2024 | 42.73 | 42.73 | 42.59 | 42.64 | 1,510 | -0.03(-0.07%) |
Feb 26, 2024 | 42.67 | 42.76 | 42.65 | 42.67 | 2,396 | +0.01(+0.02%) |
Feb 23, 2024 | 42.56 | 42.66 | 42.46 | 42.66 | 1,412 | +0.23(+0.54%) |
Feb 22, 2024 | 42.27 | 42.44 | 42.27 | 42.43 | 15,722 | +0.83(+2.00%) |
Feb 21, 2024 | 41.43 | 41.64 | 41.35 | 41.60 | 748 | -0.18(-0.43%) |
Feb 16, 2024 | 41.78 | 55 | -0.09(-0.21%) | |||
Feb 15, 2024 | 41.81 | 41.93 | 41.81 | 41.87 | 37,500 | +0.19(+0.46%) |
Feb 14, 2024 | 41.58 | 41.68 | 41.52 | 41.68 | 4,483 | +0.36(+0.87%) |
Feb 13, 2024 | 41.60 | 41.60 | 41.31 | 41.32 | 725 | -0.69(-1.64%) |
Feb 12, 2024 | 42.37 | 42.37 | 42.01 | 42.01 | 1,505 | -0.15(-0.36%) |
Feb 09, 2024 | 41.92 | 42.20 | 41.92 | 42.16 | 2,069 | +0.42(+1.01%) |
Feb 08, 2024 | 41.86 | 41.86 | 41.72 | 41.74 | 1,420 | +0.09(+0.22%) |
Feb 07, 2024 | 41.67 | 41.75 | 41.61 | 41.65 | 2,410 | +0.37(+0.90%) |
Feb 06, 2024 | 41.40 | 41.40 | 41.28 | 41.28 | 908 | -0.21(-0.51%) |
Feb 05, 2024 | 41.48 | 41.50 | 41.37 | 41.49 | 2,371 | +0.02(+0.05%) |
Feb 02, 2024 | 41.00 | 41.57 | 41.00 | 41.47 | 795 | +0.39(+0.95%) |
Feb 01, 2024 | 40.75 | 41.08 | 40.75 | 41.08 | 1,000 | +0.65(+1.61%) |
Jan 31, 2024 | 40.57 | 40.63 | 40.43 | 40.43 | 4,395 | -0.55(-1.34%) |
Jan 30, 2024 | 40.64 | 41.00 | 40.64 | 40.98 | 494 | +0.34(+0.84%) |
Jan 29, 2024 | 40.50 | 40.64 | 40.50 | 40.64 | 222 | +0.15(+0.37%) |
Jan 26, 2024 | 40.48 | 40.49 | 40.48 | 40.49 | 1,000 | -0.21(-0.52%) |
Jan 25, 2024 | 40.75 | 40.75 | 40.62 | 40.70 | 2,300 | -0.20(-0.49%) |
Jan 24, 2024 | 40.95 | 40.95 | 40.90 | 40.90 | 1,301 | +0.14(+0.34%) |
Jan 23, 2024 | 40.83 | 40.83 | 40.76 | 40.76 | 945 | -0.15(-0.37%) |
Jan 22, 2024 | 40.75 | 40.91 | 40.75 | 40.91 | 1,383 | +0.47(+1.16%) |
Jan 19, 2024 | 40.25 | 40.56 | 40.25 | 40.44 | 1,450 | +0.32(+0.80%) |
Jan 18, 2024 | 39.85 | 40.12 | 39.85 | 40.12 | 714 | +0.37(+0.93%) |
Jan 17, 2024 | 39.79 | 39.83 | 39.63 | 39.75 | 1,524 | -0.10(-0.25%) |
Jan 16, 2024 | 40.00 | 40.00 | 39.84 | 39.85 | 5,783 | +0.09(+0.23%) |
Jan 12, 2024 | 39.76 | 37 | +0.05(+0.13%) | |||
Jan 11, 2024 | 39.71 | 39.72 | 39.71 | 39.71 | 484 | +0.14(+0.35%) |
Jan 10, 2024 | 39.45 | 39.62 | 39.45 | 39.57 | 1,132 | +0.05(+0.13%) |
Jan 09, 2024 | 39.57 | 39.57 | 39.52 | 39.52 | 3,100 | +0.06(+0.15%) |
Jan 08, 2024 | 39.27 | 39.46 | 39.27 | 39.46 | 1,190 | +0.40(+1.02%) |
Jan 05, 2024 | 39.07 | 39.07 | 38.90 | 39.06 | 1,766 | -0.18(-0.46%) |
Jan 04, 2024 | 39.30 | 39.30 | 39.24 | 39.24 | 300 | +0.03(+0.08%) |
Jan 03, 2024 | 39.32 | 39.32 | 39.21 | 39.21 | 437 | -0.36(-0.91%) |
Jan 02, 2024 | 39.90 | 39.90 | 39.57 | 39.57 | 3,423 | -0.28(-0.70%) |
Dec 29, 2023 | 39.85 | 0 | +0.51(+1.30%) | |||
Dec 28, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 125 | -0.55(-1.38%) |
Dec 27, 2023 | 39.93 | 39.93 | 39.85 | 39.89 | 1,104 | +0.02(+0.05%) |
Dec 22, 2023 | 39.87 | 0 | +0.27(+0.68%) | |||
Dec 21, 2023 | 39.72 | 39.72 | 39.60 | 39.60 | 1,570 | -0.34(-0.85%) |
Dec 20, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 100 | +0.09(+0.23%) |
Dec 19, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 848 | +0.00(+0.00%) |
Dec 18, 2023 | 39.73 | 39.85 | 39.73 | 39.85 | 1,650 | +0.12(+0.30%) |
Dec 15, 2023 | 39.79 | 39.79 | 39.65 | 39.73 | 8,006 | +0.13(+0.33%) |
Dec 13, 2023 | 39.60 | 50 | +0.03(+0.08%) | |||
Dec 12, 2023 | 39.56 | 39.57 | 39.56 | 39.57 | 400 | +0.93(+2.41%) |
Dec 08, 2023 | 38.64 | 5 | +0.11(+0.29%) | |||
Dec 07, 2023 | 38.40 | 38.53 | 38.40 | 38.53 | 2,300 | +0.13(+0.34%) |
Dec 06, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 155 | +0.12(+0.31%) |
Dec 05, 2023 | 38.20 | 38.28 | 38.20 | 38.28 | 525 | -0.08(-0.21%) |
Dec 04, 2023 | 38.30 | 38.36 | 38.30 | 38.36 | 400 | -0.01(-0.03%) |