Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.27 | 43.27 | 43.16 | 43.17 | 2,417 | +0.03(+0.07%) |
Feb 28, 2024 | 43.13 | 43.22 | 43.12 | 43.14 | 14,854 | -0.02(-0.05%) |
Feb 27, 2024 | 43.18 | 43.19 | 43.09 | 43.16 | 5,602 | -0.02(-0.04%) |
Feb 26, 2024 | 43.20 | 43.20 | 43.00 | 43.18 | 13,138 | -0.07(-0.15%) |
Feb 23, 2024 | 43.27 | 43.37 | 43.22 | 43.24 | 9,518 | -0.01(-0.02%) |
Feb 22, 2024 | 43.15 | 43.26 | 43.15 | 43.25 | 4,921 | +0.27(+0.63%) |
Feb 21, 2024 | 43.09 | 43.10 | 42.98 | 42.98 | 5,610 | -0.10(-0.23%) |
Feb 20, 2024 | 42.96 | 43.11 | 42.96 | 43.08 | 6,782 | +0.08(+0.18%) |
Feb 16, 2024 | 43.00 | 43.04 | 42.90 | 43.00 | 10,191 | -0.12(-0.28%) |
Feb 15, 2024 | 43.11 | 43.18 | 43.04 | 43.13 | 3,012 | +0.15(+0.35%) |
Feb 14, 2024 | 42.99 | 43.06 | 42.95 | 42.97 | 3,923 | +0.16(+0.38%) |
Feb 13, 2024 | 42.90 | 43.04 | 42.78 | 42.81 | 14,632 | -0.40(-0.92%) |
Feb 12, 2024 | 43.24 | 43.34 | 43.12 | 43.21 | 6,764 | -0.09(-0.20%) |
Feb 09, 2024 | 43.20 | 43.32 | 43.20 | 43.30 | 5,937 | +0.02(+0.04%) |
Feb 08, 2024 | 43.45 | 43.50 | 43.21 | 43.28 | 648,519 | +0.05(+0.11%) |
Feb 07, 2024 | 43.28 | 43.28 | 43.11 | 43.23 | 5,258 | +0.05(+0.11%) |
Feb 06, 2024 | 43.07 | 43.19 | 42.96 | 43.18 | 22,833 | +0.15(+0.36%) |
Feb 05, 2024 | 43.00 | 43.02 | 42.95 | 43.02 | 6,179 | -0.23(-0.54%) |
Feb 02, 2024 | 43.18 | 43.37 | 43.18 | 43.26 | 10,754 | -0.17(-0.38%) |
Feb 01, 2024 | 43.30 | 43.44 | 43.23 | 43.42 | 8,723 | +0.20(+0.46%) |
Jan 31, 2024 | 43.40 | 43.40 | 43.23 | 43.23 | 4,191 | -0.02(-0.06%) |
Jan 30, 2024 | 43.30 | 43.30 | 42.96 | 43.25 | 94,061 | -0.06(-0.14%) |
Jan 29, 2024 | 43.26 | 43.31 | 43.22 | 43.31 | 3,366 | +0.08(+0.19%) |
Jan 26, 2024 | 43.25 | 43.30 | 43.21 | 43.23 | 1,429 | -0.03(-0.08%) |
Jan 25, 2024 | 43.14 | 43.27 | 43.14 | 43.27 | 3,928 | +0.26(+0.61%) |
Jan 24, 2024 | 43.10 | 43.24 | 42.95 | 43.00 | 7,637 | -0.01(-0.02%) |
Jan 23, 2024 | 42.98 | 43.03 | 42.91 | 43.01 | 4,602 | -0.03(-0.07%) |
Jan 22, 2024 | 43.06 | 43.16 | 43.02 | 43.04 | 5,474 | +0.06(+0.13%) |
Jan 19, 2024 | 42.90 | 42.99 | 42.89 | 42.99 | 1,639 | +0.03(+0.08%) |
Jan 18, 2024 | 42.92 | 43.05 | 42.90 | 42.95 | 2,708 | +0.04(+0.09%) |
Jan 17, 2024 | 42.89 | 43.01 | 42.84 | 42.91 | 5,023 | -0.15(-0.34%) |
Jan 16, 2024 | 43.15 | 43.22 | 43.05 | 43.06 | 5,531 | -0.27(-0.63%) |
Jan 12, 2024 | 43.34 | 43.42 | 43.30 | 43.33 | 3,644 | +0.08(+0.20%) |
Jan 11, 2024 | 43.23 | 43.26 | 43.09 | 43.25 | 3,342 | +0.10(+0.22%) |
Jan 10, 2024 | 43.15 | 43.30 | 43.11 | 43.15 | 6,094 | +0.09(+0.20%) |
Jan 09, 2024 | 42.95 | 43.09 | 42.95 | 43.07 | 4,621 | +0.03(+0.06%) |
Jan 08, 2024 | 42.82 | 43.12 | 42.82 | 43.04 | 6,517 | +0.26(+0.62%) |
Jan 05, 2024 | 42.86 | 42.92 | 42.72 | 42.78 | 4,862 | +0.10(+0.22%) |
Jan 04, 2024 | 42.71 | 42.82 | 42.68 | 42.68 | 7,078 | -0.12(-0.28%) |
Jan 03, 2024 | 42.77 | 42.88 | 42.64 | 42.80 | 5,951 | -0.19(-0.44%) |
Jan 02, 2024 | 42.96 | 43.04 | 42.92 | 42.99 | 7,285 | -0.16(-0.38%) |
Dec 29, 2023 | 43.26 | 43.35 | 43.15 | 43.15 | 5,563 | -0.15(-0.34%) |
Dec 28, 2023 | 43.32 | 43.33 | 43.28 | 43.30 | 3,487 | -0.16(-0.38%) |
Dec 27, 2023 | 43.36 | 43.54 | 43.30 | 43.46 | 7,859 | +0.23(+0.53%) |
Dec 26, 2023 | 43.33 | 43.33 | 43.15 | 43.23 | 2,453 | +0.29(+0.67%) |
Dec 22, 2023 | 43.22 | 43.22 | 42.94 | 42.94 | 6,772 | -0.27(-0.63%) |
Dec 21, 2023 | 43.16 | 43.22 | 43.09 | 43.22 | 1,215 | +0.17(+0.40%) |
Dec 20, 2023 | 42.99 | 43.24 | 42.99 | 43.04 | 7,424 | +0.06(+0.14%) |
Dec 19, 2023 | 42.84 | 43.07 | 42.84 | 42.99 | 5,846 | +0.05(+0.13%) |
Dec 18, 2023 | 42.82 | 42.97 | 42.73 | 42.93 | 8,448 | +0.11(+0.25%) |
Dec 15, 2023 | 42.86 | 42.90 | 42.82 | 42.83 | 2,775 | -0.11(-0.25%) |
Dec 14, 2023 | 42.83 | 43.06 | 42.78 | 42.93 | 3,356 | +0.23(+0.55%) |
Dec 13, 2023 | 42.37 | 42.70 | 42.14 | 42.70 | 7,263 | +0.63(+1.50%) |
Dec 12, 2023 | 42.11 | 42.11 | 41.92 | 42.07 | 7,378 | +0.08(+0.19%) |
Dec 11, 2023 | 41.91 | 41.99 | 41.88 | 41.99 | 8,808 | -0.06(-0.14%) |
Dec 08, 2023 | 42.20 | 42.20 | 41.96 | 42.05 | 4,687 | -0.09(-0.21%) |
Dec 07, 2023 | 42.17 | 42.17 | 42.08 | 42.13 | 3,095 | +0.08(+0.18%) |
Dec 06, 2023 | 42.18 | 42.30 | 42.06 | 42.06 | 4,666 | -0.07(-0.16%) |
Dec 05, 2023 | 42.03 | 42.14 | 42.00 | 42.12 | 16,430 | +0.08(+0.20%) |
Dec 04, 2023 | 42.01 | 42.05 | 41.91 | 42.04 | 3,253 | -0.07(-0.15%) |