Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.81 | 42.81 | 42.79 | 42.79 | 608 | +0.04(+0.09%) |
Mar 27, 2024 | 42.63 | 42.75 | 42.62 | 42.75 | 2,345 | +0.21(+0.49%) |
Mar 26, 2024 | 42.61 | 42.64 | 42.54 | 42.54 | 1,627 | +0.05(+0.12%) |
Mar 25, 2024 | 42.62 | 42.62 | 42.49 | 42.49 | 3,331 | -0.06(-0.15%) |
Mar 22, 2024 | 42.56 | 42.56 | 42.53 | 42.55 | 2,777 | -0.09(-0.22%) |
Mar 21, 2024 | 42.65 | 42.67 | 42.64 | 42.64 | 3,426 | +0.25(+0.58%) |
Mar 20, 2024 | 42.24 | 42.40 | 42.23 | 42.40 | 914 | +0.27(+0.63%) |
Mar 19, 2024 | 41.95 | 42.19 | 41.95 | 42.13 | 3,296 | +0.10(+0.24%) |
Mar 18, 2024 | 42.03 | 42.04 | 42.03 | 42.03 | 1,664 | +0.16(+0.38%) |
Mar 15, 2024 | 41.93 | 41.93 | 41.87 | 41.87 | 670 | -0.18(-0.43%) |
Mar 14, 2024 | 42.12 | 42.14 | 42.02 | 42.05 | 1,555 | -0.14(-0.33%) |
Mar 13, 2024 | 42.25 | 42.25 | 42.19 | 42.19 | 844 | +0.15(+0.36%) |
Mar 12, 2024 | 42.11 | 42.16 | 41.94 | 42.04 | 9,048 | +0.12(+0.29%) |
Mar 11, 2024 | 41.89 | 41.94 | 41.83 | 41.92 | 35,379 | +0.01(+0.02%) |
Mar 08, 2024 | 42.28 | 42.28 | 41.91 | 41.91 | 30,336 | -0.11(-0.26%) |
Mar 07, 2024 | 42.07 | 42.07 | 41.98 | 42.02 | 24,663 | +0.20(+0.48%) |
Mar 06, 2024 | 41.94 | 41.98 | 41.82 | 41.82 | 9,060 | -0.08(-0.19%) |
Mar 05, 2024 | 42.04 | 42.06 | 41.88 | 41.90 | 14,467 | -0.25(-0.59%) |
Mar 04, 2024 | 42.15 | 42.20 | 42.14 | 42.15 | 28,986 | -0.04(-0.09%) |
Mar 01, 2024 | 42.06 | 42.21 | 42.06 | 42.19 | 34,251 | -0.06(-0.14%) |
Feb 29, 2024 | 42.39 | 42.39 | 41.92 | 42.25 | 251,427 | +0.08(+0.19%) |
Feb 28, 2024 | 42.06 | 42.17 | 42.04 | 42.17 | 7,947 | +0.01(+0.02%) |
Feb 27, 2024 | 42.11 | 42.16 | 42.11 | 42.16 | 1,437 | +0.13(+0.31%) |
Feb 26, 2024 | 41.80 | 42.09 | 41.80 | 42.03 | 2,878 | +0.03(+0.07%) |
Feb 23, 2024 | 41.85 | 42.01 | 41.85 | 42.00 | 1,376 | +0.15(+0.35%) |
Feb 22, 2024 | 41.82 | 41.86 | 41.80 | 41.85 | 4,193 | +0.31(+0.75%) |
Feb 21, 2024 | 41.58 | 41.58 | 41.46 | 41.54 | 1,500 | -0.65(-1.54%) |
Feb 20, 2024 | 41.99 | 42.34 | 41.99 | 42.19 | 28,988 | -0.20(-0.47%) |
Feb 16, 2024 | 42.48 | 42.48 | 42.31 | 42.39 | 1,402 | -0.11(-0.26%) |
Feb 15, 2024 | 42.41 | 42.50 | 42.36 | 42.50 | 1,819 | +0.16(+0.37%) |
Feb 14, 2024 | 42.24 | 42.34 | 42.24 | 42.34 | 2,016 | +0.21(+0.51%) |
Feb 13, 2024 | 42.15 | 42.25 | 42.05 | 42.13 | 2,784 | -0.41(-0.97%) |
Feb 12, 2024 | 42.58 | 42.69 | 42.54 | 42.55 | 2,881 | -0.04(-0.09%) |
Feb 09, 2024 | 42.37 | 42.59 | 42.37 | 42.58 | 2,291 | +0.23(+0.54%) |
Feb 08, 2024 | 42.24 | 42.39 | 42.24 | 42.36 | 7,021 | +0.26(+0.62%) |
Feb 07, 2024 | 42.09 | 42.15 | 42.09 | 42.09 | 7,141 | +0.14(+0.33%) |
Feb 06, 2024 | 41.81 | 41.96 | 41.81 | 41.95 | 8,664 | +0.15(+0.37%) |
Feb 05, 2024 | 41.70 | 41.85 | 41.70 | 41.80 | 2,579 | -0.24(-0.57%) |
Feb 02, 2024 | 41.99 | 42.04 | 41.92 | 42.04 | 2,642 | +0.00(+0.00%) |
Feb 01, 2024 | 41.83 | 42.05 | 41.77 | 42.04 | 7,185 | +0.13(+0.32%) |
Jan 31, 2024 | 42.05 | 42.09 | 41.91 | 41.91 | 946 | -0.28(-0.67%) |
Jan 30, 2024 | 42.16 | 42.20 | 42.09 | 42.19 | 4,115 | +0.01(+0.02%) |
Jan 29, 2024 | 41.90 | 42.18 | 41.90 | 42.18 | 22,991 | +0.27(+0.64%) |
Jan 26, 2024 | 41.89 | 42.01 | 41.87 | 41.91 | 42,079 | -0.03(-0.06%) |
Jan 25, 2024 | 41.87 | 41.98 | 41.79 | 41.94 | 216,453 | +0.20(+0.47%) |
Jan 24, 2024 | 42.00 | 42.00 | 41.73 | 41.74 | 5,334 | -0.19(-0.45%) |
Jan 23, 2024 | 41.99 | 41.99 | 41.93 | 41.93 | 768 | -0.06(-0.15%) |
Jan 22, 2024 | 42.01 | 42.01 | 41.98 | 41.99 | 965 | +0.28(+0.66%) |
Jan 19, 2024 | 41.54 | 41.72 | 41.47 | 41.72 | 2,455 | +0.24(+0.57%) |
Jan 18, 2024 | 41.45 | 41.53 | 41.33 | 41.48 | 5,133 | +0.12(+0.30%) |
Jan 17, 2024 | 41.26 | 41.36 | 41.26 | 41.36 | 541 | -0.11(-0.26%) |
Jan 16, 2024 | 41.55 | 41.56 | 41.43 | 41.47 | 840 | -0.06(-0.14%) |
Jan 12, 2024 | 41.56 | 41.58 | 41.52 | 41.52 | 1,749 | +0.12(+0.28%) |
Jan 11, 2024 | 41.29 | 41.41 | 41.29 | 41.41 | 880 | +0.02(+0.04%) |
Jan 10, 2024 | 41.29 | 41.39 | 41.28 | 41.39 | 3,380 | +0.09(+0.22%) |
Jan 09, 2024 | 41.22 | 41.30 | 41.22 | 41.30 | 289 | +0.07(+0.17%) |
Jan 08, 2024 | 41.08 | 41.23 | 41.08 | 41.23 | 942 | +0.31(+0.77%) |
Jan 05, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 240 | -0.02(-0.05%) |
Jan 04, 2024 | 41.04 | 41.07 | 40.94 | 40.94 | 642 | -0.08(-0.21%) |
Jan 03, 2024 | 41.12 | 41.12 | 41.02 | 41.02 | 1,831 | -0.29(-0.69%) |