Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.60 | 42.63 | 42.56 | 42.58 | 3,317 | -0.03(-0.07%) |
Mar 27, 2024 | 42.55 | 42.64 | 42.61 | 8,177 | +0.11(+0.27%) | |
Mar 26, 2024 | 42.30 | 42.55 | 42.30 | 42.50 | 11,702 | -0.00(-0.01%) |
Mar 25, 2024 | 42.49 | 42.53 | 42.46 | 42.50 | 16,558 | -0.04(-0.11%) |
Mar 22, 2024 | 42.58 | 42.58 | 42.51 | 42.55 | 6,311 | +0.13(+0.32%) |
Mar 21, 2024 | 42.49 | 42.53 | 42.39 | 42.41 | 8,329 | +0.04(+0.08%) |
Mar 20, 2024 | 42.46 | 42.46 | 42.27 | 42.38 | 24,560 | +0.14(+0.33%) |
Mar 19, 2024 | 42.19 | 42.24 | 42.15 | 42.24 | 9,608 | +0.14(+0.34%) |
Mar 18, 2024 | 42.07 | 42.19 | 42.07 | 42.09 | 6,829 | -0.07(-0.16%) |
Mar 15, 2024 | 42.16 | 42.17 | 42.14 | 42.16 | 3,182 | -0.02(-0.06%) |
Mar 14, 2024 | 42.29 | 42.34 | 42.18 | 42.19 | 15,141 | -0.32(-0.76%) |
Mar 13, 2024 | 42.53 | 42.54 | 42.49 | 42.51 | 6,933 | -0.03(-0.08%) |
Mar 12, 2024 | 42.64 | 42.64 | 42.53 | 42.55 | 6,906 | -0.10(-0.24%) |
Mar 11, 2024 | 42.73 | 42.73 | 42.62 | 42.65 | 16,602 | -0.09(-0.22%) |
Mar 08, 2024 | 42.72 | 42.78 | 42.71 | 42.74 | 5,034 | +0.10(+0.23%) |
Mar 07, 2024 | 42.87 | 42.87 | 42.59 | 42.64 | 12,280 | +0.10(+0.24%) |
Mar 06, 2024 | 42.54 | 42.56 | 42.52 | 42.54 | 2,746 | +0.09(+0.22%) |
Mar 05, 2024 | 42.46 | 42.49 | 42.44 | 42.45 | 8,442 | +0.19(+0.44%) |
Mar 04, 2024 | 42.27 | 42.29 | 42.24 | 42.26 | 12,176 | -0.03(-0.08%) |
Mar 01, 2024 | 42.05 | 42.30 | 42.05 | 42.30 | 10,713 | +0.17(+0.40%) |
Feb 29, 2024 | 42.04 | 42.19 | 42.04 | 42.13 | 8,724 | +0.12(+0.28%) |
Feb 28, 2024 | 41.94 | 42.01 | 41.93 | 42.01 | 10,678 | +0.06(+0.15%) |
Feb 27, 2024 | 42.04 | 42.04 | 41.94 | 41.94 | 6,914 | -0.10(-0.23%) |
Feb 26, 2024 | 42.06 | 42.09 | 42.04 | 42.04 | 9,669 | -0.04(-0.09%) |
Feb 23, 2024 | 41.89 | 42.12 | 41.89 | 42.08 | 19,223 | +0.19(+0.45%) |
Feb 22, 2024 | 41.84 | 41.93 | 41.84 | 41.89 | 8,517 | -0.03(-0.07%) |
Feb 21, 2024 | 42.10 | 42.11 | 41.92 | 41.92 | 11,200 | -0.17(-0.40%) |
Feb 20, 2024 | 42.08 | 42.14 | 42.07 | 42.09 | 6,701 | +0.09(+0.21%) |
Feb 16, 2024 | 42.04 | 42.04 | 41.99 | 42.00 | 12,790 | -0.13(-0.31%) |
Feb 15, 2024 | 42.24 | 42.24 | 42.09 | 42.13 | 6,539 | +0.13(+0.31%) |
Feb 14, 2024 | 41.79 | 42.04 | 41.79 | 42.00 | 21,749 | +0.14(+0.33%) |
Feb 13, 2024 | 42.05 | 42.05 | 41.86 | 41.86 | 11,740 | -0.43(-1.01%) |
Feb 12, 2024 | 42.24 | 42.33 | 42.24 | 42.29 | 11,453 | +0.08(+0.19%) |
Feb 09, 2024 | 42.29 | 42.29 | 42.18 | 42.21 | 7,375 | -0.09(-0.21%) |
Feb 08, 2024 | 42.31 | 42.36 | 42.26 | 42.30 | 10,387 | -0.11(-0.26%) |
Feb 07, 2024 | 42.45 | 42.52 | 42.38 | 42.40 | 39,497 | -0.06(-0.14%) |
Feb 06, 2024 | 42.24 | 42.48 | 42.24 | 42.46 | 9,589 | +0.22(+0.52%) |
Feb 05, 2024 | 42.33 | 42.35 | 42.25 | 42.25 | 15,359 | -0.34(-0.79%) |
Feb 02, 2024 | 42.58 | 42.63 | 42.55 | 42.58 | 11,005 | -0.45(-1.03%) |
Feb 01, 2024 | 42.99 | 43.07 | 42.94 | 43.03 | 15,141 | +0.27(+0.63%) |
Jan 31, 2024 | 42.68 | 42.88 | 42.68 | 42.76 | 31,833 | +0.23(+0.53%) |
Jan 30, 2024 | 42.55 | 42.60 | 42.46 | 42.53 | 16,640 | +0.04(+0.09%) |
Jan 29, 2024 | 42.36 | 42.51 | 42.36 | 42.49 | 38,091 | +0.16(+0.37%) |
Jan 26, 2024 | 42.43 | 42.43 | 42.31 | 42.33 | 12,604 | -0.02(-0.05%) |
Jan 25, 2024 | 42.23 | 42.37 | 42.19 | 42.35 | 19,139 | +0.13(+0.30%) |
Jan 24, 2024 | 42.35 | 42.36 | 42.21 | 42.23 | 9,659 | -0.05(-0.12%) |
Jan 23, 2024 | 42.40 | 42.40 | 42.24 | 42.27 | 9,823 | -0.11(-0.26%) |
Jan 22, 2024 | 42.43 | 42.48 | 42.38 | 42.38 | 15,585 | +0.10(+0.23%) |
Jan 19, 2024 | 42.19 | 42.41 | 42.19 | 42.28 | 28,421 | +0.00(+0.00%) |
Jan 18, 2024 | 42.38 | 42.39 | 42.24 | 42.28 | 5,120 | -0.07(-0.16%) |
Jan 17, 2024 | 42.38 | 42.42 | 42.32 | 42.35 | 61,133 | -0.13(-0.30%) |
Jan 16, 2024 | 42.66 | 42.67 | 42.48 | 42.48 | 34,758 | -0.35(-0.81%) |
Jan 12, 2024 | 42.83 | 42.88 | 42.83 | 42.83 | 10,812 | +0.15(+0.35%) |
Jan 11, 2024 | 42.53 | 42.77 | 42.49 | 42.68 | 14,161 | +0.27(+0.63%) |
Jan 10, 2024 | 42.53 | 42.58 | 42.38 | 42.41 | 9,695 | -0.07(-0.16%) |
Jan 09, 2024 | 42.50 | 42.56 | 42.48 | 42.48 | 11,314 | +0.00(+0.00%) |
Jan 08, 2024 | 42.33 | 42.67 | 42.33 | 42.48 | 32,185 | +0.17(+0.41%) |
Jan 05, 2024 | 42.28 | 42.62 | 42.28 | 42.31 | 21,791 | -0.08(-0.20%) |
Jan 04, 2024 | 42.48 | 42.53 | 42.39 | 42.39 | 12,518 | -0.20(-0.46%) |
Jan 03, 2024 | 42.48 | 42.68 | 42.43 | 42.59 | 19,519 | +0.02(+0.05%) |