Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.03 | 44.03 | 43.84 | 43.88 | 7,220 | -0.01(-0.03%) |
Feb 28, 2024 | 43.85 | 43.96 | 43.82 | 43.89 | 6,453 | +0.03(+0.06%) |
Feb 27, 2024 | 43.89 | 43.90 | 43.82 | 43.87 | 21,370 | -0.01(-0.03%) |
Feb 26, 2024 | 43.94 | 44.03 | 43.87 | 43.88 | 13,552 | -0.16(-0.36%) |
Feb 23, 2024 | 44.06 | 44.08 | 43.95 | 44.04 | 7,320 | +0.11(+0.24%) |
Feb 22, 2024 | 43.97 | 43.98 | 43.85 | 43.93 | 12,779 | +0.10(+0.24%) |
Feb 21, 2024 | 43.81 | 43.83 | 43.70 | 43.83 | 57,068 | +0.03(+0.07%) |
Feb 20, 2024 | 43.73 | 43.83 | 43.70 | 43.80 | 13,390 | +0.18(+0.42%) |
Feb 16, 2024 | 43.55 | 43.71 | 43.55 | 43.62 | 5,137 | -0.09(-0.20%) |
Feb 15, 2024 | 43.74 | 43.79 | 43.60 | 43.71 | 10,507 | +0.22(+0.49%) |
Feb 14, 2024 | 43.56 | 43.62 | 43.49 | 43.49 | 9,746 | +0.10(+0.23%) |
Feb 13, 2024 | 43.48 | 43.49 | 43.32 | 43.39 | 4,771 | -0.37(-0.84%) |
Feb 12, 2024 | 43.74 | 43.85 | 43.72 | 43.76 | 2,793 | -0.01(-0.03%) |
Feb 09, 2024 | 43.75 | 43.89 | 43.74 | 43.77 | 14,031 | -0.01(-0.03%) |
Feb 08, 2024 | 43.79 | 43.81 | 43.72 | 43.78 | 5,343 | -0.02(-0.04%) |
Feb 07, 2024 | 43.81 | 43.83 | 43.70 | 43.80 | 9,308 | +0.04(+0.09%) |
Feb 06, 2024 | 43.50 | 43.80 | 43.50 | 43.76 | 10,595 | +0.15(+0.34%) |
Feb 05, 2024 | 43.69 | 43.69 | 43.51 | 43.61 | 6,815 | -0.22(-0.50%) |
Feb 02, 2024 | 43.70 | 43.84 | 43.70 | 43.83 | 13,095 | -0.21(-0.48%) |
Feb 01, 2024 | 43.84 | 44.09 | 43.81 | 44.04 | 38,755 | -0.01(-0.02%) |
Jan 31, 2024 | 44.26 | 44.35 | 43.98 | 44.05 | 10,222 | -0.11(-0.26%) |
Jan 30, 2024 | 44.17 | 44.23 | 44.07 | 44.16 | 8,901 | -0.04(-0.08%) |
Jan 29, 2024 | 44.18 | 44.27 | 44.04 | 44.20 | 5,186 | +0.07(+0.16%) |
Jan 26, 2024 | 44.21 | 44.26 | 44.13 | 44.13 | 10,125 | -0.02(-0.05%) |
Jan 25, 2024 | 44.12 | 44.22 | 44.00 | 44.15 | 6,483 | +0.19(+0.43%) |
Jan 24, 2024 | 44.06 | 44.10 | 43.91 | 43.96 | 4,993 | +0.10(+0.23%) |
Jan 23, 2024 | 43.96 | 43.96 | 43.83 | 43.86 | 26,037 | -0.15(-0.34%) |
Jan 22, 2024 | 44.05 | 44.07 | 43.94 | 44.01 | 6,951 | +0.08(+0.18%) |
Jan 19, 2024 | 43.78 | 43.93 | 43.69 | 43.93 | 5,425 | +0.11(+0.25%) |
Jan 18, 2024 | 43.76 | 43.87 | 43.73 | 43.82 | 3,706 | +0.07(+0.16%) |
Jan 17, 2024 | 43.83 | 43.83 | 43.63 | 43.75 | 8,068 | -0.16(-0.35%) |
Jan 16, 2024 | 43.97 | 44.03 | 43.87 | 43.91 | 8,198 | -0.34(-0.77%) |
Jan 12, 2024 | 44.20 | 44.35 | 44.18 | 44.25 | 13,854 | +0.07(+0.16%) |
Jan 11, 2024 | 44.08 | 44.21 | 44.07 | 44.18 | 5,819 | +0.09(+0.22%) |
Jan 10, 2024 | 44.06 | 44.16 | 44.06 | 44.09 | 4,716 | +0.15(+0.35%) |
Jan 09, 2024 | 43.91 | 43.97 | 43.82 | 43.93 | 6,033 | +0.04(+0.09%) |
Jan 08, 2024 | 43.66 | 44.03 | 43.66 | 43.89 | 27,081 | +0.19(+0.44%) |
Jan 05, 2024 | 43.68 | 43.83 | 43.65 | 43.70 | 8,831 | +0.04(+0.09%) |
Jan 04, 2024 | 43.81 | 43.81 | 43.66 | 43.66 | 26,831 | -0.15(-0.34%) |
Jan 03, 2024 | 43.76 | 43.88 | 43.64 | 43.81 | 26,968 | -0.21(-0.48%) |
Jan 02, 2024 | 44.11 | 44.11 | 43.81 | 44.02 | 14,040 | -0.21(-0.49%) |
Dec 29, 2023 | 44.27 | 44.40 | 44.23 | 44.23 | 8,995 | -0.14(-0.31%) |
Dec 28, 2023 | 44.52 | 44.52 | 44.30 | 44.37 | 3,468 | -0.18(-0.40%) |
Dec 27, 2023 | 44.37 | 44.60 | 44.37 | 44.55 | 11,031 | +0.31(+0.69%) |
Dec 26, 2023 | 44.15 | 44.28 | 44.15 | 44.24 | 4,229 | +0.00(+0.01%) |
Dec 22, 2023 | 44.33 | 44.33 | 44.16 | 44.24 | 16,708 | +0.05(+0.11%) |
Dec 21, 2023 | 44.16 | 44.19 | 44.01 | 44.19 | 5,255 | +0.22(+0.50%) |
Dec 20, 2023 | 44.07 | 44.19 | 43.97 | 43.97 | 9,098 | -0.01(-0.02%) |
Dec 19, 2023 | 43.91 | 44.05 | 43.91 | 43.98 | 12,611 | +0.17(+0.39%) |
Dec 18, 2023 | 43.77 | 43.88 | 43.65 | 43.81 | 14,916 | +0.01(+0.02%) |
Dec 15, 2023 | 43.87 | 43.90 | 43.65 | 43.80 | 5,604 | -0.14(-0.33%) |
Dec 14, 2023 | 43.85 | 44.05 | 43.84 | 43.94 | 10,155 | +0.26(+0.59%) |
Dec 13, 2023 | 43.11 | 43.70 | 43.11 | 43.69 | 3,043 | +0.60(+1.40%) |
Dec 12, 2023 | 42.91 | 43.12 | 42.91 | 43.08 | 6,867 | +0.14(+0.32%) |
Dec 11, 2023 | 42.90 | 43.01 | 42.90 | 42.95 | 2,871 | -0.10(-0.24%) |
Dec 08, 2023 | 43.00 | 43.06 | 42.97 | 43.05 | 11,845 | -0.05(-0.12%) |
Dec 07, 2023 | 42.97 | 43.20 | 42.97 | 43.10 | 165,136 | +0.09(+0.21%) |
Dec 06, 2023 | 43.12 | 43.12 | 42.94 | 43.01 | 39,197 | +0.04(+0.09%) |
Dec 05, 2023 | 42.84 | 43.03 | 42.84 | 42.97 | 187,907 | +0.09(+0.20%) |
Dec 04, 2023 | 42.74 | 42.93 | 42.74 | 42.88 | 56,842 | -0.14(-0.31%) |