Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.15 | 42.15 | 42.10 | 42.11 | 657 | -0.09(-0.21%) |
Mar 27, 2024 | 42.12 | 42.20 | 42.12 | 42.20 | 1,921 | +0.16(+0.38%) |
Mar 26, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41 | +0.04(+0.09%) |
Mar 25, 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 1,189 | -0.05(-0.13%) |
Mar 22, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 100 | +0.13(+0.32%) |
Mar 21, 2024 | 41.89 | 41.92 | 41.89 | 41.92 | 1,738 | +0.02(+0.06%) |
Mar 20, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 13 | +0.09(+0.22%) |
Mar 19, 2024 | 41.79 | 41.80 | 41.79 | 41.80 | 549 | +0.10(+0.24%) |
Mar 18, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 6 | -0.04(-0.10%) |
Mar 15, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 100 | -0.01(-0.02%) |
Mar 14, 2024 | 41.79 | 41.79 | 41.75 | 41.75 | 1,071 | -0.28(-0.67%) |
Mar 13, 2024 | 42.05 | 42.05 | 42.04 | 42.04 | 395 | -0.06(-0.14%) |
Mar 12, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 4 | -0.11(-0.27%) |
Mar 11, 2024 | 42.29 | 42.29 | 42.18 | 42.21 | 484 | -0.11(-0.26%) |
Mar 08, 2024 | 42.34 | 42.34 | 42.25 | 42.32 | 3,437 | +0.14(+0.32%) |
Mar 07, 2024 | 42.17 | 42.19 | 42.12 | 42.18 | 3,360 | +0.05(+0.12%) |
Mar 06, 2024 | 42.14 | 42.14 | 42.10 | 42.13 | 1,547 | +0.08(+0.19%) |
Mar 05, 2024 | 42.07 | 42.07 | 42.05 | 42.05 | 396 | +0.23(+0.56%) |
Mar 04, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 572 | -0.11(-0.25%) |
Mar 01, 2024 | 41.86 | 41.92 | 41.86 | 41.92 | 22,219 | +0.16(+0.39%) |
Feb 29, 2024 | 41.82 | 41.82 | 41.76 | 41.76 | 454 | +0.10(+0.25%) |
Feb 28, 2024 | 41.62 | 41.66 | 41.62 | 41.66 | 3,103 | +0.08(+0.18%) |
Feb 27, 2024 | 41.58 | 41.58 | 41.56 | 41.58 | 3,713 | -0.05(-0.11%) |
Feb 26, 2024 | 41.70 | 41.70 | 41.58 | 41.63 | 2,268 | -0.08(-0.20%) |
Feb 23, 2024 | 41.72 | 41.72 | 41.70 | 41.71 | 320 | +0.15(+0.35%) |
Feb 22, 2024 | 41.57 | 41.57 | 41.54 | 41.57 | 1,863 | -0.00(-0.01%) |
Feb 21, 2024 | 41.71 | 41.71 | 41.57 | 41.57 | 737 | -0.11(-0.27%) |
Feb 20, 2024 | 41.70 | 41.71 | 41.68 | 41.68 | 748 | +0.06(+0.15%) |
Feb 16, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 101 | -0.13(-0.32%) |
Feb 15, 2024 | 41.76 | 41.76 | 41.70 | 41.75 | 4,653 | +0.11(+0.27%) |
Feb 14, 2024 | 41.60 | 41.64 | 41.60 | 41.64 | 1,685 | +0.15(+0.37%) |
Feb 13, 2024 | 41.53 | 41.53 | 41.48 | 41.48 | 538 | -0.37(-0.87%) |
Feb 12, 2024 | 41.87 | 41.87 | 41.85 | 41.85 | 562 | +0.03(+0.08%) |
Feb 09, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 101 | -0.03(-0.08%) |
Feb 08, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 21 | -0.12(-0.27%) |
Feb 07, 2024 | 42.00 | 42.00 | 41.97 | 41.97 | 209 | -0.07(-0.16%) |
Feb 06, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 224 | +0.21(+0.51%) |
Feb 05, 2024 | 41.90 | 41.90 | 41.82 | 41.82 | 570 | -0.34(-0.81%) |
Feb 02, 2024 | 42.22 | 42.22 | 42.10 | 42.16 | 489 | -0.39(-0.93%) |
Feb 01, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 79 | +0.20(+0.47%) |
Jan 31, 2024 | 42.37 | 42.37 | 42.29 | 42.36 | 763 | +0.27(+0.65%) |
Jan 30, 2024 | 42.07 | 42.10 | 42.06 | 42.09 | 4,373 | +0.03(+0.06%) |
Jan 29, 2024 | 42.00 | 42.06 | 42.00 | 42.06 | 942 | +0.19(+0.46%) |
Jan 26, 2024 | 41.86 | 41.87 | 41.84 | 41.87 | 1,212 | -0.07(-0.17%) |
Jan 25, 2024 | 41.89 | 41.94 | 41.89 | 41.94 | 6,220 | +0.19(+0.45%) |
Jan 24, 2024 | 41.85 | 41.86 | 41.75 | 41.75 | 3,924 | -0.11(-0.26%) |
Jan 23, 2024 | 41.79 | 41.86 | 41.79 | 41.86 | 1,538 | -0.07(-0.17%) |
Jan 22, 2024 | 41.97 | 42.06 | 41.93 | 41.93 | 1,998 | +0.13(+0.31%) |
Jan 19, 2024 | 41.79 | 41.80 | 41.79 | 41.80 | 383 | -0.03(-0.06%) |
Jan 18, 2024 | 41.87 | 41.87 | 41.83 | 41.83 | 1,001 | -0.07(-0.17%) |
Jan 17, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 30 | -0.13(-0.31%) |
Jan 16, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 2 | -0.25(-0.58%) |
Jan 12, 2024 | 42.30 | 42.30 | 42.19 | 42.27 | 8,863 | +0.07(+0.16%) |
Jan 11, 2024 | 42.18 | 42.21 | 42.18 | 42.21 | 1,620 | +0.19(+0.45%) |
Jan 10, 2024 | 42.08 | 42.08 | 41.99 | 42.02 | 3,555 | -0.02(-0.06%) |
Jan 09, 2024 | 42.12 | 42.12 | 42.02 | 42.04 | 2,261 | -0.03(-0.08%) |
Jan 08, 2024 | 42.11 | 42.11 | 42.03 | 42.07 | 1,924 | +0.18(+0.43%) |
Jan 05, 2024 | 42.07 | 42.07 | 41.89 | 41.89 | 1,301 | -0.14(-0.32%) |
Jan 04, 2024 | 42.06 | 42.06 | 42.03 | 42.03 | 5,437 | -0.20(-0.48%) |
Jan 03, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 15 | +0.03(+0.07%) |