Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.95 | 43.03 | 42.92 | 42.97 | 84,347 | +0.09(+0.21%) |
Feb 28, 2024 | 42.85 | 42.90 | 42.82 | 42.88 | 71,194 | +0.05(+0.12%) |
Feb 27, 2024 | 42.82 | 42.91 | 42.80 | 42.83 | 206,131 | -0.05(-0.12%) |
Feb 26, 2024 | 42.94 | 42.98 | 42.82 | 42.88 | 96,065 | -0.08(-0.19%) |
Feb 23, 2024 | 42.81 | 42.97 | 42.81 | 42.96 | 54,037 | +0.17(+0.40%) |
Feb 22, 2024 | 42.79 | 42.85 | 42.75 | 42.79 | 107,301 | +0.02(+0.05%) |
Feb 21, 2024 | 42.94 | 42.94 | 42.77 | 42.77 | 352,786 | -0.10(-0.24%) |
Feb 20, 2024 | 42.83 | 42.93 | 42.83 | 42.87 | 124,404 | +0.05(+0.13%) |
Feb 16, 2024 | 42.76 | 42.82 | 42.73 | 42.82 | 93,562 | -0.12(-0.28%) |
Feb 15, 2024 | 42.94 | 42.97 | 42.85 | 42.94 | 92,593 | +0.15(+0.35%) |
Feb 14, 2024 | 42.72 | 42.82 | 42.70 | 42.79 | 63,652 | +0.08(+0.19%) |
Feb 13, 2024 | 42.84 | 42.84 | 42.67 | 42.71 | 168,267 | -0.36(-0.83%) |
Feb 12, 2024 | 43.00 | 43.09 | 42.95 | 43.07 | 125,171 | +0.04(+0.09%) |
Feb 09, 2024 | 42.98 | 43.03 | 42.95 | 43.03 | 103,114 | -0.03(-0.07%) |
Feb 08, 2024 | 43.09 | 43.10 | 43.01 | 43.06 | 75,809 | -0.07(-0.16%) |
Feb 07, 2024 | 43.17 | 43.28 | 43.13 | 43.13 | 92,136 | -0.09(-0.21%) |
Feb 06, 2024 | 43.11 | 43.26 | 43.08 | 43.22 | 111,777 | +0.08(+0.18%) |
Feb 05, 2024 | 43.15 | 43.15 | 43.00 | 43.14 | 120,898 | -0.26(-0.60%) |
Feb 02, 2024 | 43.39 | 43.46 | 43.30 | 43.39 | 155,473 | -0.29(-0.66%) |
Feb 01, 2024 | 43.64 | 43.79 | 43.60 | 43.68 | 81,126 | +0.22(+0.50%) |
Jan 31, 2024 | 43.43 | 43.56 | 43.37 | 43.46 | 119,003 | -0.01(-0.02%) |
Jan 30, 2024 | 43.31 | 43.47 | 43.17 | 43.47 | 118,633 | +0.26(+0.60%) |
Jan 29, 2024 | 43.19 | 43.26 | 43.14 | 43.22 | 407,261 | +0.15(+0.35%) |
Jan 26, 2024 | 43.15 | 43.16 | 43.07 | 43.07 | 75,220 | -0.02(-0.05%) |
Jan 25, 2024 | 43.09 | 43.16 | 43.05 | 43.09 | 159,828 | +0.15(+0.35%) |
Jan 24, 2024 | 43.17 | 43.18 | 42.94 | 42.94 | 194,693 | -0.15(-0.34%) |
Jan 23, 2024 | 43.10 | 43.13 | 42.98 | 43.09 | 157,287 | -0.05(-0.11%) |
Jan 22, 2024 | 43.19 | 43.21 | 43.12 | 43.14 | 105,851 | +0.09(+0.21%) |
Jan 19, 2024 | 43.04 | 43.06 | 42.92 | 43.05 | 141,949 | -0.01(-0.02%) |
Jan 18, 2024 | 43.07 | 43.13 | 43.00 | 43.06 | 147,854 | -0.03(-0.07%) |
Jan 17, 2024 | 43.15 | 43.15 | 43.02 | 43.09 | 119,596 | -0.10(-0.24%) |
Jan 16, 2024 | 43.33 | 43.38 | 43.15 | 43.19 | 185,038 | -0.28(-0.65%) |
Jan 12, 2024 | 43.48 | 43.58 | 43.42 | 43.47 | 379,557 | +0.09(+0.21%) |
Jan 11, 2024 | 43.25 | 43.41 | 43.20 | 43.38 | 107,744 | +0.19(+0.44%) |
Jan 10, 2024 | 43.31 | 43.32 | 43.19 | 43.19 | 143,916 | -0.07(-0.16%) |
Jan 09, 2024 | 43.18 | 43.27 | 43.18 | 43.26 | 61,401 | +0.06(+0.14%) |
Jan 08, 2024 | 43.04 | 43.31 | 43.04 | 43.20 | 132,072 | +0.17(+0.39%) |
Jan 05, 2024 | 43.02 | 43.27 | 43.02 | 43.04 | 153,621 | -0.13(-0.30%) |
Jan 04, 2024 | 43.16 | 43.20 | 43.12 | 43.16 | 113,588 | -0.19(-0.43%) |
Jan 03, 2024 | 43.18 | 43.36 | 43.15 | 43.35 | 232,502 | -0.01(-0.02%) |
Jan 02, 2024 | 43.35 | 43.43 | 43.32 | 43.36 | 146,130 | -0.20(-0.45%) |
Dec 29, 2023 | 43.55 | 43.61 | 43.50 | 43.56 | 78,937 | -0.04(-0.09%) |
Dec 28, 2023 | 43.66 | 43.69 | 43.57 | 43.60 | 100,613 | -0.09(-0.20%) |
Dec 27, 2023 | 43.52 | 43.69 | 43.51 | 43.69 | 59,969 | +0.26(+0.59%) |
Dec 26, 2023 | 43.37 | 43.43 | 43.35 | 43.43 | 65,120 | +0.07(+0.16%) |
Dec 22, 2023 | 43.43 | 43.43 | 43.32 | 43.36 | 65,411 | -0.05(-0.11%) |
Dec 21, 2023 | 43.49 | 43.49 | 43.34 | 43.41 | 173,777 | -0.15(-0.34%) |
Dec 20, 2023 | 43.33 | 43.56 | 43.25 | 43.56 | 86,623 | +0.34(+0.78%) |
Dec 19, 2023 | 43.25 | 43.32 | 43.22 | 43.22 | 108,009 | -0.01(-0.02%) |
Dec 18, 2023 | 43.25 | 43.25 | 43.19 | 43.23 | 65,193 | -0.07(-0.16%) |
Dec 15, 2023 | 43.30 | 43.37 | 43.25 | 43.30 | 140,589 | -0.10(-0.23%) |
Dec 14, 2023 | 43.22 | 43.41 | 43.22 | 43.40 | 83,793 | +0.43(+1.01%) |
Dec 13, 2023 | 42.56 | 43.01 | 42.54 | 42.97 | 431,402 | +0.49(+1.16%) |
Dec 12, 2023 | 42.39 | 42.48 | 42.32 | 42.48 | 134,026 | +0.10(+0.23%) |
Dec 11, 2023 | 42.32 | 42.39 | 42.24 | 42.38 | 147,507 | -0.01(-0.02%) |
Dec 08, 2023 | 42.40 | 42.47 | 42.31 | 42.39 | 129,518 | -0.18(-0.42%) |
Dec 07, 2023 | 42.53 | 42.64 | 42.50 | 42.56 | 112,385 | -0.14(-0.32%) |
Dec 06, 2023 | 42.54 | 42.70 | 42.48 | 42.70 | 120,502 | +0.28(+0.65%) |
Dec 05, 2023 | 42.31 | 42.46 | 42.31 | 42.43 | 400,303 | +0.23(+0.54%) |
Dec 04, 2023 | 42.21 | 42.27 | 42.14 | 42.20 | 119,682 | -0.10(-0.23%) |