Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.09 | 42.14 | 41.94 | 42.07 | 40,951 | +0.09(+0.21%) |
Feb 28, 2024 | 42.00 | 42.08 | 41.92 | 41.98 | 113,965 | -0.15(-0.36%) |
Feb 27, 2024 | 42.10 | 42.13 | 42.01 | 42.13 | 339,881 | +0.05(+0.12%) |
Feb 26, 2024 | 42.10 | 42.15 | 42.00 | 42.08 | 55,743 | +0.02(+0.05%) |
Feb 23, 2024 | 42.17 | 42.17 | 42.04 | 42.06 | 39,882 | -0.07(-0.17%) |
Feb 22, 2024 | 42.10 | 42.23 | 42.00 | 42.13 | 68,250 | -0.04(-0.09%) |
Feb 21, 2024 | 42.18 | 42.23 | 42.01 | 42.17 | 99,054 | -0.09(-0.21%) |
Feb 20, 2024 | 42.23 | 42.29 | 42.19 | 42.26 | 17,099 | +0.08(+0.19%) |
Feb 16, 2024 | 42.37 | 42.37 | 42.18 | 42.18 | 45,587 | -0.13(-0.31%) |
Feb 15, 2024 | 42.33 | 42.40 | 42.26 | 42.31 | 36,439 | +0.11(+0.26%) |
Feb 14, 2024 | 42.45 | 42.45 | 42.20 | 42.20 | 34,683 | -0.08(-0.19%) |
Feb 13, 2024 | 42.34 | 42.44 | 42.20 | 42.28 | 64,550 | -0.07(-0.17%) |
Feb 12, 2024 | 42.49 | 42.56 | 42.34 | 42.35 | 90,726 | +0.01(+0.02%) |
Feb 09, 2024 | 42.34 | 42.50 | 42.26 | 42.34 | 51,133 | +0.00(+0.00%) |
Feb 08, 2024 | 42.31 | 42.49 | 42.30 | 42.34 | 37,283 | -0.08(-0.19%) |
Feb 07, 2024 | 43.05 | 43.05 | 42.31 | 42.42 | 46,696 | -0.58(-1.35%) |
Feb 06, 2024 | 42.48 | 43.02 | 42.48 | 43.00 | 19,131 | +0.52(+1.22%) |
Feb 05, 2024 | 42.57 | 42.63 | 42.25 | 42.48 | 37,250 | -0.20(-0.47%) |
Feb 02, 2024 | 42.75 | 42.97 | 42.63 | 42.68 | 21,200 | -0.32(-0.74%) |
Feb 01, 2024 | 43.12 | 43.12 | 42.81 | 43.00 | 20,135 | -0.05(-0.12%) |
Jan 31, 2024 | 43.03 | 43.08 | 42.73 | 43.05 | 41,821 | +0.00(+0.00%) |
Jan 30, 2024 | 43.05 | 43.77 | 42.84 | 43.05 | 45,399 | -0.03(-0.07%) |
Jan 29, 2024 | 42.89 | 43.34 | 42.40 | 43.08 | 38,747 | -0.20(-0.46%) |
Jan 26, 2024 | 43.65 | 45.76 | 42.84 | 43.28 | 144,510 | -0.05(-0.12%) |
Jan 25, 2024 | 42.38 | 43.70 | 42.12 | 43.33 | 141,248 | +1.19(+2.82%) |
Jan 24, 2024 | 42.07 | 42.20 | 42.06 | 42.14 | 42,161 | +0.07(+0.17%) |
Jan 23, 2024 | 42.20 | 42.53 | 42.06 | 42.07 | 33,572 | -0.20(-0.47%) |
Jan 22, 2024 | 42.24 | 42.34 | 42.02 | 42.27 | 64,452 | -0.07(-0.17%) |
Jan 19, 2024 | 42.00 | 42.34 | 42.00 | 42.34 | 89,129 | +0.11(+0.26%) |
Jan 18, 2024 | 41.82 | 42.33 | 41.82 | 42.23 | 124,920 | +0.95(+2.30%) |
Jan 17, 2024 | 40.67 | 41.29 | 40.67 | 41.28 | 23,456 | +0.24(+0.58%) |
Jan 16, 2024 | 41.44 | 41.44 | 41.00 | 41.04 | 31,113 | -0.40(-0.97%) |
Jan 12, 2024 | 41.52 | 41.85 | 41.41 | 41.44 | 20,835 | -0.05(-0.12%) |
Jan 11, 2024 | 41.46 | 41.86 | 40.75 | 41.49 | 48,590 | +0.20(+0.48%) |
Jan 10, 2024 | 41.14 | 41.49 | 41.01 | 41.29 | 31,719 | +0.20(+0.49%) |
Jan 09, 2024 | 40.91 | 41.75 | 40.84 | 41.09 | 45,379 | +0.02(+0.05%) |
Jan 08, 2024 | 41.58 | 41.58 | 40.76 | 41.07 | 44,769 | -0.33(-0.80%) |
Jan 05, 2024 | 41.34 | 41.70 | 41.20 | 41.40 | 18,078 | -0.15(-0.36%) |
Jan 04, 2024 | 41.72 | 41.72 | 41.25 | 41.55 | 30,765 | +0.28(+0.68%) |
Jan 03, 2024 | 41.88 | 42.31 | 41.25 | 41.27 | 24,669 | -0.49(-1.17%) |
Jan 02, 2024 | 41.45 | 41.85 | 41.26 | 41.76 | 28,783 | -0.02(-0.05%) |
Dec 29, 2023 | 42.06 | 42.41 | 41.55 | 41.78 | 24,066 | +0.02(+0.05%) |
Dec 28, 2023 | 42.07 | 42.11 | 41.51 | 41.76 | 28,068 | -0.23(-0.55%) |
Dec 27, 2023 | 42.19 | 42.23 | 41.72 | 41.99 | 24,586 | -0.14(-0.33%) |
Dec 26, 2023 | 42.52 | 42.52 | 42.03 | 42.13 | 28,631 | -0.18(-0.43%) |
Dec 22, 2023 | 42.02 | 43.40 | 41.88 | 42.31 | 159,874 | +0.74(+1.78%) |
Dec 21, 2023 | 41.67 | 42.44 | 41.32 | 41.57 | 22,926 | -0.05(-0.12%) |
Dec 20, 2023 | 41.90 | 42.63 | 41.46 | 41.62 | 43,077 | -0.33(-0.79%) |
Dec 19, 2023 | 41.86 | 42.00 | 41.04 | 41.95 | 79,340 | +0.43(+1.04%) |
Dec 18, 2023 | 41.32 | 41.71 | 41.25 | 41.52 | 50,658 | -0.06(-0.14%) |
Dec 15, 2023 | 41.45 | 41.58 | 40.70 | 41.58 | 58,663 | +0.11(+0.27%) |
Dec 14, 2023 | 41.50 | 41.50 | 41.07 | 41.47 | 58,036 | -0.03(-0.07%) |
Dec 13, 2023 | 41.31 | 41.80 | 40.91 | 41.50 | 81,760 | -0.08(-0.19%) |
Dec 12, 2023 | 41.02 | 41.62 | 39.76 | 41.58 | 87,019 | +3.65(+9.62%) |
Dec 11, 2023 | 37.89 | 38.00 | 37.55 | 37.93 | 21,973 | +0.04(+0.11%) |
Dec 08, 2023 | 37.69 | 38.33 | 37.13 | 37.89 | 28,279 | +0.89(+2.41%) |
Dec 07, 2023 | 36.75 | 37.00 | 36.03 | 37.00 | 24,846 | +0.26(+0.71%) |
Dec 06, 2023 | 36.60 | 37.00 | 36.60 | 36.74 | 21,776 | +0.09(+0.25%) |
Dec 05, 2023 | 36.90 | 37.00 | 36.23 | 36.65 | 21,314 | -0.25(-0.68%) |
Dec 04, 2023 | 37.00 | 37.19 | 36.77 | 36.90 | 44,808 | +0.00(+0.00%) |