Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.79 | 43.79 | 43.68 | 43.73 | 26,560 | -0.06(-0.14%) |
Mar 27, 2024 | 43.66 | 43.79 | 43.61 | 43.79 | 11,303 | +0.22(+0.50%) |
Mar 26, 2024 | 43.64 | 43.67 | 43.57 | 43.57 | 22,254 | -0.11(-0.25%) |
Mar 25, 2024 | 43.64 | 43.72 | 43.64 | 43.68 | 13,261 | -0.04(-0.09%) |
Mar 22, 2024 | 43.81 | 43.85 | 43.72 | 43.72 | 11,519 | -0.03(-0.07%) |
Mar 21, 2024 | 43.79 | 43.83 | 43.69 | 43.75 | 10,095 | -0.32(-0.71%) |
Mar 20, 2024 | 43.54 | 44.06 | 43.52 | 44.06 | 18,207 | +0.48(+1.11%) |
Mar 19, 2024 | 43.39 | 43.58 | 43.39 | 43.58 | 12,995 | +0.23(+0.52%) |
Mar 18, 2024 | 43.34 | 43.47 | 43.31 | 43.35 | 10,726 | +0.05(+0.11%) |
Mar 15, 2024 | 43.28 | 43.36 | 43.25 | 43.30 | 8,865 | -0.00(-0.01%) |
Mar 14, 2024 | 43.42 | 43.45 | 43.26 | 43.30 | 7,120 | -0.25(-0.58%) |
Mar 13, 2024 | 43.55 | 43.62 | 43.54 | 43.56 | 8,272 | +0.04(+0.10%) |
Mar 12, 2024 | 43.52 | 43.57 | 43.46 | 43.51 | 8,895 | +0.06(+0.15%) |
Mar 11, 2024 | 43.43 | 43.49 | 43.41 | 43.45 | 8,953 | -0.01(-0.02%) |
Mar 08, 2024 | 43.61 | 43.64 | 43.44 | 43.46 | 17,014 | +0.05(+0.11%) |
Mar 07, 2024 | 43.49 | 43.53 | 43.40 | 43.41 | 11,434 | +0.02(+0.04%) |
Mar 06, 2024 | 43.39 | 43.46 | 43.38 | 43.39 | 4,089 | +0.05(+0.12%) |
Mar 05, 2024 | 43.43 | 43.44 | 43.34 | 43.34 | 4,247 | -0.05(-0.11%) |
Mar 04, 2024 | 43.32 | 43.41 | 43.25 | 43.39 | 17,769 | +0.01(+0.03%) |
Mar 01, 2024 | 43.18 | 43.40 | 43.18 | 43.37 | 8,397 | +0.20(+0.47%) |
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 | 42.91 | 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%) |