Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 42.33 | 42.33 | 42.20 | 42.20 | 1,544 | -0.15(-0.36%) |
Dec 29, 2023 | 42.32 | 42.41 | 42.32 | 42.36 | 2,425 | -0.08(-0.20%) |
Dec 28, 2023 | 42.50 | 42.50 | 42.36 | 42.44 | 6,253 | -0.09(-0.21%) |
Dec 27, 2023 | 42.43 | 42.53 | 42.43 | 42.53 | 1,397 | +0.29(+0.68%) |
Dec 26, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 117 | +0.08(+0.19%) |
Dec 22, 2023 | 42.26 | 42.26 | 42.12 | 42.16 | 4,329 | -0.12(-0.29%) |
Dec 21, 2023 | 42.38 | 42.38 | 42.22 | 42.29 | 4,468 | +0.03(+0.08%) |
Dec 20, 2023 | 42.20 | 42.25 | 42.20 | 42.25 | 950 | +0.15(+0.36%) |
Dec 19, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 71 | +0.06(+0.15%) |
Dec 18, 2023 | 42.05 | 42.05 | 42.02 | 42.04 | 1,836 | -0.08(-0.19%) |
Dec 15, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 101 | -0.08(-0.19%) |
Dec 14, 2023 | 42.15 | 42.20 | 42.15 | 42.20 | 2,635 | +0.37(+0.89%) |
Dec 13, 2023 | 41.45 | 41.83 | 41.45 | 41.83 | 386 | +0.52(+1.26%) |
Dec 12, 2023 | 41.23 | 41.30 | 41.23 | 41.30 | 191 | +0.08(+0.20%) |
Dec 11, 2023 | 41.14 | 41.22 | 41.14 | 41.22 | 1,070 | +0.04(+0.11%) |
Dec 08, 2023 | 41.24 | 41.24 | 41.18 | 41.18 | 324 | -0.26(-0.64%) |
Dec 07, 2023 | 41.50 | 41.50 | 41.44 | 41.44 | 7,492 | -0.01(-0.01%) |
Dec 06, 2023 | 41.46 | 41.46 | 41.45 | 41.45 | 1,517 | +0.13(+0.32%) |
Dec 05, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 0 | +0.24(+0.59%) |
Dec 04, 2023 | 40.97 | 41.07 | 40.97 | 41.07 | 150,940 | -0.11(-0.28%) |