Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.12 | 43.34 | 42.91 | 42.91 | 14,882 | -0.17(-0.40%) |
Feb 28, 2024 | 42.92 | 43.09 | 42.78 | 43.08 | 9,338 | +0.30(+0.71%) |
Feb 27, 2024 | 42.88 | 42.88 | 42.73 | 42.78 | 1,634 | -0.18(-0.42%) |
Feb 26, 2024 | 43.05 | 43.11 | 42.66 | 42.96 | 8,122 | -0.16(-0.37%) |
Feb 23, 2024 | 42.81 | 43.16 | 42.81 | 43.12 | 8,418 | +0.48(+1.13%) |
Feb 22, 2024 | 42.76 | 43.08 | 42.50 | 42.64 | 8,752 | -0.07(-0.16%) |
Feb 21, 2024 | 43.10 | 43.12 | 42.67 | 42.71 | 2,669 | -0.30(-0.70%) |
Feb 20, 2024 | 43.18 | 43.18 | 43.01 | 43.01 | 19,055 | +0.11(+0.26%) |
Feb 16, 2024 | 42.81 | 42.96 | 42.80 | 42.90 | 5,044 | -0.34(-0.80%) |
Feb 15, 2024 | 43.40 | 43.48 | 43.21 | 43.25 | 21,308 | +0.18(+0.41%) |
Feb 14, 2024 | 42.81 | 43.15 | 42.81 | 43.07 | 3,820 | +0.34(+0.79%) |
Feb 13, 2024 | 43.09 | 43.12 | 42.73 | 42.73 | 6,285 | -0.99(-2.26%) |
Feb 12, 2024 | 43.65 | 43.82 | 43.63 | 43.72 | 2,015 | +0.07(+0.17%) |
Feb 09, 2024 | 43.67 | 43.67 | 43.58 | 43.65 | 10,188 | -0.09(-0.22%) |
Feb 08, 2024 | 43.86 | 43.90 | 43.70 | 43.74 | 4,618 | -0.33(-0.75%) |
Feb 07, 2024 | 44.35 | 44.35 | 44.07 | 44.07 | 3,662 | -0.24(-0.54%) |
Feb 06, 2024 | 44.04 | 44.37 | 43.92 | 44.31 | 8,945 | +0.47(+1.07%) |
Feb 05, 2024 | 44.10 | 44.12 | 43.69 | 43.84 | 17,871 | -0.93(-2.08%) |
Feb 02, 2024 | 44.79 | 45.00 | 44.54 | 44.77 | 24,497 | -1.11(-2.42%) |
Feb 01, 2024 | 45.71 | 45.98 | 45.64 | 45.88 | 87,937 | +0.15(+0.33%) |
Jan 31, 2024 | 45.02 | 45.73 | 45.02 | 45.73 | 17,193 | +1.25(+2.81%) |
Jan 30, 2024 | 44.64 | 44.64 | 44.30 | 44.48 | 2,975 | -0.01(-0.02%) |
Jan 29, 2024 | 44.15 | 44.51 | 44.15 | 44.49 | 7,282 | +0.54(+1.22%) |
Jan 26, 2024 | 43.81 | 43.96 | 43.81 | 43.95 | 1,889 | -0.14(-0.31%) |
Jan 25, 2024 | 44.04 | 44.09 | 43.99 | 44.09 | 1,251 | +0.32(+0.73%) |
Jan 24, 2024 | 44.31 | 44.31 | 43.72 | 43.77 | 12,850 | -0.24(-0.54%) |
Jan 23, 2024 | 44.06 | 44.06 | 43.90 | 44.01 | 1,740 | -0.20(-0.46%) |
Jan 22, 2024 | 44.23 | 44.24 | 44.15 | 44.21 | 5,128 | +0.27(+0.62%) |
Jan 19, 2024 | 43.83 | 44.00 | 43.68 | 43.94 | 7,324 | -0.02(-0.05%) |
Jan 18, 2024 | 44.07 | 44.21 | 43.90 | 43.96 | 5,590 | -0.26(-0.59%) |
Jan 17, 2024 | 44.34 | 44.34 | 44.15 | 44.22 | 2,816 | -0.29(-0.65%) |
Jan 16, 2024 | 44.94 | 44.86 | 44.30 | 44.51 | 3,705 | -0.75(-1.66%) |
Jan 12, 2024 | 45.21 | 45.49 | 45.21 | 45.26 | 5,509 | +0.32(+0.71%) |
Jan 11, 2024 | 44.58 | 44.94 | 44.53 | 44.94 | 3,745 | +0.34(+0.76%) |
Jan 10, 2024 | 44.61 | 44.72 | 44.55 | 44.60 | 2,574 | -0.10(-0.22%) |
Jan 09, 2024 | 44.65 | 44.70 | 44.62 | 44.70 | 3,522 | -0.01(-0.02%) |
Jan 08, 2024 | 44.57 | 44.85 | 44.57 | 44.71 | 61,722 | +0.22(+0.48%) |
Jan 05, 2024 | 44.48 | 45.00 | 44.47 | 44.49 | 7,145 | -0.25(-0.57%) |
Jan 04, 2024 | 44.69 | 44.93 | 44.69 | 44.74 | 2,125 | -0.65(-1.42%) |
Jan 03, 2024 | 44.74 | 45.45 | 44.74 | 45.39 | 3,097 | +0.28(+0.62%) |
Jan 02, 2024 | 45.00 | 45.25 | 44.86 | 45.11 | 30,866 | -0.42(-0.93%) |
Dec 29, 2023 | 45.70 | 45.91 | 45.48 | 45.53 | 3,573 | -0.24(-0.52%) |
Dec 28, 2023 | 45.85 | 46.19 | 45.64 | 45.77 | 6,395 | -0.30(-0.64%) |
Dec 27, 2023 | 45.71 | 46.07 | 45.70 | 46.07 | 5,259 | +0.62(+1.36%) |
Dec 26, 2023 | 45.33 | 45.48 | 45.33 | 45.45 | 3,029 | +0.17(+0.38%) |
Dec 22, 2023 | 45.45 | 45.46 | 45.28 | 45.28 | 5,196 | -0.19(-0.41%) |
Dec 21, 2023 | 45.91 | 45.91 | 45.47 | 45.47 | 5,995 | -0.18(-0.41%) |
Dec 20, 2023 | 45.40 | 45.65 | 45.20 | 45.65 | 5,236 | +0.49(+1.08%) |
Dec 19, 2023 | 45.27 | 45.31 | 45.16 | 45.16 | 3,792 | +0.13(+0.28%) |
Dec 18, 2023 | 45.18 | 45.18 | 44.91 | 45.03 | 7,557 | -0.23(-0.51%) |
Dec 15, 2023 | 45.23 | 45.36 | 45.12 | 45.26 | 16,962 | -0.01(-0.02%) |
Dec 14, 2023 | 45.18 | 45.37 | 45.05 | 45.27 | 7,969 | +0.73(+1.64%) |
Dec 13, 2023 | 43.66 | 44.64 | 43.53 | 44.54 | 9,886 | +1.20(+2.77%) |
Dec 12, 2023 | 43.14 | 43.34 | 43.05 | 43.34 | 6,189 | +0.20(+0.46%) |
Dec 11, 2023 | 43.00 | 43.17 | 42.80 | 43.15 | 103,609 | +0.01(+0.02%) |
Dec 08, 2023 | 43.25 | 43.25 | 42.94 | 43.14 | 10,486 | -0.60(-1.38%) |
Dec 07, 2023 | 43.73 | 43.81 | 43.59 | 43.74 | 5,686 | -0.08(-0.17%) |
Dec 06, 2023 | 43.62 | 43.89 | 43.62 | 43.82 | 4,693 | +0.34(+0.79%) |
Dec 05, 2023 | 43.17 | 43.54 | 43.17 | 43.48 | 7,945 | +0.62(+1.44%) |
Dec 04, 2023 | 42.90 | 43.01 | 42.70 | 42.86 | 11,000 | -0.38(-0.88%) |