Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.73 | 43.08 | 42.73 | 42.93 | 8,217 | -0.13(-0.30%) |
Mar 27, 2024 | 42.90 | 43.08 | 42.90 | 43.06 | 9,782 | +0.07(+0.16%) |
Mar 26, 2024 | 42.82 | 43.00 | 42.82 | 42.99 | 12,755 | +0.08(+0.18%) |
Mar 25, 2024 | 42.72 | 42.94 | 42.72 | 42.91 | 9,759 | +0.01(+0.02%) |
Mar 22, 2024 | 43.00 | 43.00 | 42.88 | 42.90 | 1,027,287 | +0.10(+0.23%) |
Mar 21, 2024 | 42.86 | 42.86 | 42.75 | 42.80 | 11,369 | -0.01(-0.02%) |
Mar 20, 2024 | 42.36 | 42.85 | 42.36 | 42.81 | 21,046 | +0.19(+0.44%) |
Mar 19, 2024 | 42.67 | 42.69 | 42.59 | 42.62 | 18,685 | +0.11(+0.26%) |
Mar 18, 2024 | 42.62 | 42.62 | 42.47 | 42.52 | 10,751 | -0.06(-0.14%) |
Mar 15, 2024 | 42.61 | 42.65 | 42.53 | 42.57 | 15,273 | -0.01(-0.02%) |
Mar 14, 2024 | 42.73 | 42.84 | 42.55 | 42.58 | 42,995 | -0.33(-0.76%) |
Mar 13, 2024 | 42.93 | 42.99 | 42.89 | 42.91 | 13,061 | -0.01(-0.02%) |
Mar 12, 2024 | 43.05 | 43.10 | 42.88 | 42.92 | 20,146 | -0.15(-0.34%) |
Mar 11, 2024 | 43.23 | 43.23 | 43.02 | 43.07 | 144,307 | -0.03(-0.07%) |
Mar 08, 2024 | 43.21 | 43.29 | 43.02 | 43.10 | 26,508 | +0.09(+0.21%) |
Mar 07, 2024 | 43.10 | 43.23 | 42.91 | 43.01 | 32,535 | +0.06(+0.14%) |
Mar 06, 2024 | 42.94 | 43.04 | 42.88 | 42.95 | 19,633 | +0.04(+0.09%) |
Mar 05, 2024 | 42.63 | 42.94 | 42.63 | 42.91 | 612,343 | +0.28(+0.65%) |
Mar 04, 2024 | 42.63 | 42.73 | 42.55 | 42.63 | 22,361 | -0.13(-0.30%) |
Mar 01, 2024 | 42.55 | 42.81 | 42.37 | 42.76 | 26,496 | +0.17(+0.41%) |
Feb 29, 2024 | 42.51 | 42.73 | 42.51 | 42.59 | 57,745 | +0.08(+0.19%) |
Feb 28, 2024 | 42.39 | 42.52 | 42.39 | 42.51 | 55,238 | +0.14(+0.33%) |
Feb 27, 2024 | 42.42 | 42.56 | 42.36 | 42.37 | 34,187 | -0.06(-0.14%) |
Feb 26, 2024 | 42.46 | 42.57 | 42.34 | 42.43 | 96,040 | -0.15(-0.35%) |
Feb 23, 2024 | 42.32 | 42.65 | 42.24 | 42.58 | 15,795 | +0.23(+0.54%) |
Feb 22, 2024 | 42.45 | 42.58 | 42.33 | 42.35 | 50,829 | -0.02(-0.05%) |
Feb 21, 2024 | 42.66 | 42.66 | 42.36 | 42.37 | 22,824 | -0.20(-0.46%) |
Feb 20, 2024 | 42.42 | 42.74 | 42.40 | 42.57 | 30,164 | +0.06(+0.14%) |
Feb 16, 2024 | 42.51 | 42.58 | 42.45 | 42.51 | 26,125 | -0.17(-0.39%) |
Feb 15, 2024 | 42.65 | 42.77 | 42.58 | 42.68 | 16,976 | +0.17(+0.39%) |
Feb 14, 2024 | 42.23 | 42.69 | 42.23 | 42.51 | 78,057 | +0.17(+0.40%) |
Feb 13, 2024 | 42.55 | 42.55 | 42.34 | 42.34 | 33,125 | -0.45(-1.06%) |
Feb 12, 2024 | 42.74 | 42.89 | 42.74 | 42.80 | 47,909 | +0.08(+0.18%) |
Feb 09, 2024 | 42.77 | 42.78 | 42.64 | 42.72 | 21,608 | -0.02(-0.05%) |
Feb 08, 2024 | 42.66 | 42.85 | 42.66 | 42.74 | 136,812 | -0.14(-0.32%) |
Feb 07, 2024 | 42.91 | 43.05 | 42.84 | 42.88 | 121,919 | -0.07(-0.16%) |
Feb 06, 2024 | 42.69 | 43.00 | 42.53 | 42.94 | 119,679 | +0.28(+0.65%) |
Feb 05, 2024 | 42.73 | 42.83 | 42.56 | 42.67 | 24,118 | -0.44(-1.03%) |
Feb 02, 2024 | 43.20 | 43.33 | 42.98 | 43.11 | 70,493 | -0.41(-0.95%) |
Feb 01, 2024 | 43.46 | 43.62 | 43.42 | 43.53 | 93,089 | +0.25(+0.57%) |
Jan 31, 2024 | 43.35 | 43.44 | 43.15 | 43.28 | 25,586 | +0.19(+0.43%) |
Jan 30, 2024 | 43.14 | 43.14 | 42.95 | 43.09 | 29,764 | +0.08(+0.18%) |
Jan 29, 2024 | 42.92 | 43.02 | 42.86 | 43.02 | 77,137 | +0.22(+0.51%) |
Jan 26, 2024 | 42.96 | 42.96 | 42.80 | 42.80 | 20,529 | -0.03(-0.07%) |
Jan 25, 2024 | 42.70 | 42.89 | 42.70 | 42.83 | 31,137 | +0.21(+0.48%) |
Jan 24, 2024 | 42.84 | 42.96 | 42.61 | 42.62 | 25,859 | -0.12(-0.28%) |
Jan 23, 2024 | 42.83 | 42.83 | 42.70 | 42.74 | 31,733 | -0.09(-0.21%) |
Jan 22, 2024 | 42.95 | 42.95 | 42.71 | 42.83 | 41,718 | +0.09(+0.21%) |
Jan 19, 2024 | 42.74 | 42.79 | 42.70 | 42.74 | 63,051 | +0.06(+0.14%) |
Jan 18, 2024 | 42.82 | 42.83 | 42.66 | 42.68 | 75,215 | -0.11(-0.25%) |
Jan 17, 2024 | 42.84 | 42.84 | 42.74 | 42.79 | 18,812 | -0.20(-0.46%) |
Jan 16, 2024 | 43.26 | 43.26 | 42.94 | 42.99 | 88,639 | -0.40(-0.92%) |
Jan 12, 2024 | 43.38 | 43.52 | 43.31 | 43.38 | 29,617 | +0.14(+0.33%) |
Jan 11, 2024 | 43.00 | 43.27 | 42.99 | 43.24 | 113,483 | +0.23(+0.53%) |
Jan 10, 2024 | 43.12 | 43.14 | 43.02 | 43.02 | 56,895 | -0.04(-0.09%) |
Jan 09, 2024 | 43.19 | 43.19 | 43.04 | 43.05 | 23,332 | -0.09(-0.20%) |
Jan 08, 2024 | 43.02 | 43.34 | 43.02 | 43.14 | 97,689 | +0.19(+0.43%) |
Jan 05, 2024 | 42.91 | 43.23 | 42.91 | 42.96 | 49,105 | -0.14(-0.33%) |
Jan 04, 2024 | 43.21 | 43.21 | 43.05 | 43.10 | 28,744 | -0.22(-0.51%) |
Jan 03, 2024 | 43.10 | 43.32 | 43.04 | 43.32 | 19,606 | +0.11(+0.25%) |