Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.04 | 43.13 | 43.03 | 43.10 | 88,312 | +0.01(+0.02%) |
Mar 27, 2024 | 43.00 | 43.10 | 42.96 | 43.09 | 92,452 | +0.16(+0.37%) |
Mar 26, 2024 | 42.95 | 42.96 | 42.87 | 42.93 | 68,022 | -0.02(-0.05%) |
Mar 25, 2024 | 43.01 | 43.01 | 42.91 | 42.95 | 85,093 | -0.07(-0.16%) |
Mar 22, 2024 | 42.99 | 43.03 | 42.98 | 43.02 | 300,496 | +0.01(+0.02%) |
Mar 21, 2024 | 43.08 | 43.08 | 42.97 | 43.01 | 71,772 | +0.02(+0.05%) |
Mar 20, 2024 | 42.92 | 43.00 | 42.85 | 42.99 | 188,525 | +0.05(+0.12%) |
Mar 19, 2024 | 42.83 | 42.96 | 42.83 | 42.94 | 82,830 | +0.13(+0.30%) |
Mar 18, 2024 | 42.81 | 42.85 | 42.76 | 42.81 | 78,440 | -0.09(-0.21%) |
Mar 15, 2024 | 42.85 | 42.90 | 42.78 | 42.90 | 128,801 | +0.04(+0.10%) |
Mar 14, 2024 | 43.00 | 43.00 | 42.84 | 42.86 | 165,937 | -0.24(-0.56%) |
Mar 13, 2024 | 43.14 | 43.19 | 43.10 | 43.10 | 141,832 | -0.06(-0.15%) |
Mar 12, 2024 | 43.21 | 43.22 | 43.13 | 43.16 | 65,972 | -0.13(-0.31%) |
Mar 11, 2024 | 43.30 | 43.33 | 43.24 | 43.29 | 53,854 | -0.01(-0.02%) |
Mar 08, 2024 | 43.32 | 43.36 | 43.28 | 43.30 | 70,580 | +0.03(+0.08%) |
Mar 07, 2024 | 43.29 | 43.29 | 43.19 | 43.27 | 60,483 | +0.07(+0.17%) |
Mar 06, 2024 | 43.16 | 43.26 | 43.16 | 43.19 | 52,330 | +0.08(+0.18%) |
Mar 05, 2024 | 43.08 | 43.16 | 43.05 | 43.12 | 464,481 | +0.20(+0.46%) |
Mar 04, 2024 | 42.87 | 42.95 | 42.87 | 42.92 | 118,709 | -0.06(-0.14%) |
Mar 01, 2024 | 42.77 | 43.00 | 42.67 | 42.98 | 81,396 | +0.16(+0.37%) |
Feb 29, 2024 | 42.80 | 42.88 | 42.77 | 42.82 | 84,643 | +0.09(+0.21%) |
Feb 28, 2024 | 42.70 | 42.75 | 42.67 | 42.73 | 71,444 | +0.05(+0.12%) |
Feb 27, 2024 | 42.67 | 42.76 | 42.65 | 42.68 | 206,855 | -0.05(-0.12%) |
Feb 26, 2024 | 42.79 | 42.83 | 42.67 | 42.73 | 96,402 | -0.08(-0.19%) |
Feb 23, 2024 | 42.66 | 42.82 | 42.66 | 42.81 | 54,227 | +0.17(+0.40%) |
Feb 22, 2024 | 42.64 | 42.70 | 42.60 | 42.64 | 107,678 | +0.02(+0.05%) |
Feb 21, 2024 | 42.79 | 42.79 | 42.62 | 42.62 | 354,025 | -0.10(-0.24%) |
Feb 20, 2024 | 42.68 | 42.78 | 42.68 | 42.72 | 124,841 | +0.05(+0.13%) |
Feb 16, 2024 | 42.61 | 42.67 | 42.58 | 42.67 | 93,890 | -0.12(-0.28%) |
Feb 15, 2024 | 42.79 | 42.82 | 42.70 | 42.79 | 92,918 | +0.15(+0.35%) |
Feb 14, 2024 | 42.57 | 42.67 | 42.55 | 42.64 | 63,876 | +0.08(+0.19%) |
Feb 13, 2024 | 42.69 | 42.69 | 42.52 | 42.56 | 168,858 | -0.36(-0.83%) |
Feb 12, 2024 | 42.85 | 42.94 | 42.80 | 42.92 | 125,611 | +0.04(+0.09%) |
Feb 09, 2024 | 42.83 | 42.88 | 42.80 | 42.88 | 103,476 | -0.03(-0.07%) |
Feb 08, 2024 | 42.94 | 42.95 | 42.86 | 42.91 | 76,076 | -0.07(-0.16%) |
Feb 07, 2024 | 43.01 | 43.13 | 42.97 | 42.97 | 92,459 | -0.09(-0.21%) |
Feb 06, 2024 | 42.96 | 43.11 | 42.93 | 43.06 | 112,170 | +0.08(+0.18%) |
Feb 05, 2024 | 42.99 | 42.99 | 42.85 | 42.98 | 121,323 | -0.26(-0.60%) |
Feb 02, 2024 | 43.24 | 43.31 | 43.15 | 43.24 | 156,019 | -0.29(-0.66%) |
Feb 01, 2024 | 43.49 | 43.64 | 43.45 | 43.53 | 81,411 | +0.22(+0.50%) |
Jan 31, 2024 | 43.28 | 43.41 | 43.22 | 43.31 | 119,421 | -0.01(-0.02%) |
Jan 30, 2024 | 43.16 | 43.32 | 43.01 | 43.32 | 119,050 | +0.26(+0.60%) |
Jan 29, 2024 | 43.03 | 43.11 | 42.99 | 43.06 | 408,692 | +0.15(+0.35%) |
Jan 26, 2024 | 42.99 | 43.00 | 42.92 | 42.92 | 75,485 | -0.02(-0.05%) |
Jan 25, 2024 | 42.94 | 43.00 | 42.90 | 42.94 | 160,389 | +0.15(+0.35%) |
Jan 24, 2024 | 43.02 | 43.03 | 42.79 | 42.79 | 195,377 | -0.15(-0.34%) |
Jan 23, 2024 | 42.94 | 42.97 | 42.83 | 42.93 | 157,839 | -0.05(-0.11%) |
Jan 22, 2024 | 43.04 | 43.06 | 42.97 | 42.98 | 106,223 | +0.09(+0.21%) |
Jan 19, 2024 | 42.89 | 42.91 | 42.77 | 42.90 | 142,448 | -0.01(-0.02%) |
Jan 18, 2024 | 42.92 | 42.97 | 42.85 | 42.91 | 148,374 | -0.03(-0.07%) |
Jan 17, 2024 | 42.99 | 43.00 | 42.87 | 42.93 | 120,016 | -0.10(-0.24%) |
Jan 16, 2024 | 43.18 | 43.23 | 42.99 | 43.04 | 185,689 | -0.28(-0.65%) |
Jan 12, 2024 | 43.33 | 43.43 | 43.27 | 43.32 | 380,891 | +0.09(+0.21%) |
Jan 11, 2024 | 43.10 | 43.26 | 43.05 | 43.23 | 108,122 | +0.19(+0.44%) |
Jan 10, 2024 | 43.16 | 43.17 | 43.04 | 43.04 | 144,422 | -0.07(-0.16%) |
Jan 09, 2024 | 43.03 | 43.12 | 43.03 | 43.11 | 61,617 | +0.06(+0.14%) |
Jan 08, 2024 | 42.89 | 43.16 | 42.89 | 43.05 | 132,536 | +0.17(+0.39%) |
Jan 05, 2024 | 42.87 | 43.12 | 42.87 | 42.89 | 154,160 | -0.13(-0.30%) |
Jan 04, 2024 | 43.01 | 43.05 | 42.96 | 43.01 | 113,987 | -0.19(-0.43%) |
Jan 03, 2024 | 43.03 | 43.21 | 42.99 | 43.20 | 233,319 | -0.01(-0.02%) |