Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.54 | 43.62 | 43.52 | 43.54 | 21,962 | +0.02(+0.05%) |
Mar 27, 2024 | 43.48 | 43.52 | 43.36 | 43.52 | 8,756 | +0.18(+0.42%) |
Mar 26, 2024 | 43.36 | 43.48 | 43.34 | 43.34 | 19,933 | -0.09(-0.21%) |
Mar 25, 2024 | 43.31 | 43.44 | 43.31 | 43.43 | 7,348 | -0.05(-0.11%) |
Mar 22, 2024 | 43.42 | 43.52 | 43.42 | 43.48 | 17,058 | +0.00(+0.00%) |
Mar 21, 2024 | 43.55 | 43.55 | 43.42 | 43.48 | 57,904 | +0.04(+0.09%) |
Mar 20, 2024 | 43.21 | 43.44 | 43.16 | 43.44 | 11,043 | +0.28(+0.65%) |
Mar 19, 2024 | 42.98 | 43.17 | 42.97 | 43.16 | 25,711 | +0.14(+0.33%) |
Mar 18, 2024 | 43.14 | 43.14 | 43.01 | 43.02 | 6,268 | +0.15(+0.35%) |
Mar 15, 2024 | 42.92 | 42.93 | 42.87 | 42.87 | 4,949 | -0.15(-0.35%) |
Mar 14, 2024 | 43.17 | 43.20 | 42.92 | 43.02 | 11,747 | -0.07(-0.16%) |
Mar 13, 2024 | 43.15 | 43.16 | 43.08 | 43.09 | 11,689 | -0.05(-0.12%) |
Mar 12, 2024 | 42.87 | 43.21 | 42.87 | 43.14 | 15,553 | +0.22(+0.51%) |
Mar 11, 2024 | 42.78 | 42.92 | 42.78 | 42.92 | 9,891 | -0.04(-0.09%) |
Mar 08, 2024 | 42.98 | 43.23 | 42.94 | 42.96 | 15,227 | -0.11(-0.26%) |
Mar 07, 2024 | 42.91 | 43.09 | 42.91 | 43.07 | 9,319 | +0.23(+0.53%) |
Mar 06, 2024 | 42.94 | 42.94 | 42.77 | 42.85 | 13,162 | +0.14(+0.32%) |
Mar 05, 2024 | 42.76 | 42.76 | 42.60 | 42.71 | 18,628 | -0.28(-0.66%) |
Mar 04, 2024 | 43.01 | 43.07 | 42.95 | 42.99 | 98,028 | -0.02(-0.04%) |
Mar 01, 2024 | 42.85 | 43.04 | 42.85 | 43.01 | 72,416 | +0.19(+0.43%) |
Feb 29, 2024 | 42.83 | 42.84 | 42.69 | 42.82 | 15,768 | +0.11(+0.26%) |
Feb 28, 2024 | 42.72 | 42.73 | 42.64 | 42.71 | 8,797 | -0.01(-0.03%) |
Feb 27, 2024 | 42.72 | 42.72 | 42.63 | 42.72 | 8,676 | +0.04(+0.10%) |
Feb 26, 2024 | 42.81 | 42.81 | 42.66 | 42.68 | 4,600 | -0.09(-0.22%) |
Feb 23, 2024 | 42.76 | 42.84 | 42.71 | 42.77 | 5,598 | +0.03(+0.07%) |
Feb 22, 2024 | 42.50 | 42.77 | 42.49 | 42.74 | 15,682 | +0.54(+1.28%) |
Feb 21, 2024 | 42.12 | 42.20 | 42.00 | 42.20 | 4,767 | +0.07(+0.16%) |
Feb 20, 2024 | 42.16 | 42.18 | 42.06 | 42.13 | 22,609 | -0.18(-0.43%) |
Feb 16, 2024 | 42.34 | 42.45 | 42.32 | 42.32 | 7,408 | -0.11(-0.26%) |
Feb 15, 2024 | 42.34 | 42.46 | 42.33 | 42.43 | 3,216 | +0.16(+0.38%) |
Feb 14, 2024 | 42.11 | 42.27 | 42.11 | 42.27 | 6,122 | +0.29(+0.69%) |
Feb 13, 2024 | 42.05 | 42.11 | 41.81 | 41.98 | 13,668 | -0.41(-0.97%) |
Feb 12, 2024 | 42.48 | 42.55 | 42.36 | 42.39 | 40,475 | -0.03(-0.07%) |
Feb 09, 2024 | 42.31 | 42.46 | 42.31 | 42.42 | 12,683 | +0.16(+0.39%) |
Feb 08, 2024 | 42.21 | 42.30 | 42.20 | 42.26 | 16,841 | -0.01(-0.01%) |
Feb 07, 2024 | 42.18 | 42.30 | 42.14 | 42.26 | 12,846 | +0.25(+0.60%) |
Feb 06, 2024 | 41.96 | 42.03 | 41.94 | 42.01 | 24,167 | +0.01(+0.02%) |
Feb 05, 2024 | 41.95 | 42.06 | 41.81 | 42.00 | 13,356 | -0.06(-0.14%) |
Feb 02, 2024 | 41.83 | 42.11 | 41.78 | 42.06 | 27,858 | +0.29(+0.69%) |
Feb 01, 2024 | 41.59 | 41.78 | 41.45 | 41.77 | 280,926 | +0.34(+0.82%) |
Jan 31, 2024 | 41.76 | 41.76 | 41.40 | 41.43 | 27,512 | -0.45(-1.07%) |
Jan 30, 2024 | 41.89 | 41.92 | 41.82 | 41.88 | 43,410 | -0.04(-0.10%) |
Jan 29, 2024 | 41.74 | 41.93 | 41.67 | 41.92 | 56,280 | +0.21(+0.50%) |
Jan 26, 2024 | 41.73 | 41.77 | 41.63 | 41.71 | 29,653 | -0.02(-0.05%) |
Jan 25, 2024 | 41.66 | 41.73 | 41.58 | 41.73 | 32,406 | +0.13(+0.31%) |
Jan 24, 2024 | 41.74 | 41.76 | 41.57 | 41.60 | 60,628 | +0.02(+0.05%) |
Jan 23, 2024 | 41.44 | 41.58 | 41.41 | 41.58 | 72,012 | +0.09(+0.22%) |
Jan 22, 2024 | 41.54 | 41.56 | 41.42 | 41.49 | 50,806 | +0.15(+0.36%) |
Jan 19, 2024 | 41.01 | 41.41 | 41.01 | 41.34 | 83,533 | +0.30(+0.73%) |
Jan 18, 2024 | 40.90 | 41.04 | 40.76 | 41.04 | 51,612 | +0.30(+0.73%) |
Jan 17, 2024 | 40.72 | 40.78 | 40.60 | 40.74 | 192,609 | -0.14(-0.34%) |
Jan 16, 2024 | 40.95 | 41.03 | 40.79 | 40.88 | 28,838 | -0.20(-0.49%) |
Jan 12, 2024 | 41.12 | 41.15 | 40.94 | 41.08 | 63,228 | +0.05(+0.12%) |
Jan 11, 2024 | 41.10 | 41.10 | 40.73 | 41.03 | 302,239 | +0.00(+0.00%) |
Jan 10, 2024 | 40.84 | 41.06 | 40.84 | 41.03 | 76,482 | +0.19(+0.47%) |
Jan 09, 2024 | 40.73 | 40.92 | 40.68 | 40.84 | 117,113 | -0.03(-0.07%) |
Jan 08, 2024 | 40.49 | 40.87 | 40.49 | 40.87 | 66,342 | +0.45(+1.11%) |
Jan 05, 2024 | 40.42 | 40.62 | 40.34 | 40.42 | 61,761 | +0.08(+0.21%) |
Jan 04, 2024 | 40.47 | 40.63 | 40.34 | 40.34 | 221,331 | -0.16(-0.40%) |
Jan 03, 2024 | 40.60 | 40.64 | 40.43 | 40.50 | 458,802 | -0.23(-0.56%) |