Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.58 | 43.68 | 43.53 | 43.61 | 18,614 | +0.12(+0.28%) |
Feb 28, 2024 | 43.45 | 43.52 | 43.42 | 43.49 | 13,028 | -0.04(-0.09%) |
Feb 27, 2024 | 43.53 | 43.53 | 43.41 | 43.53 | 18,392 | +0.01(+0.02%) |
Feb 26, 2024 | 43.56 | 43.57 | 43.45 | 43.52 | 36,685 | -0.02(-0.05%) |
Feb 23, 2024 | 43.64 | 43.64 | 43.50 | 43.54 | 35,611 | +0.01(+0.02%) |
Feb 22, 2024 | 43.31 | 43.53 | 43.30 | 43.53 | 635,595 | +0.58(+1.35%) |
Feb 21, 2024 | 42.87 | 42.95 | 42.76 | 42.95 | 532,880 | +0.04(+0.09%) |
Feb 20, 2024 | 42.93 | 43.03 | 42.83 | 42.91 | 831,927 | -0.16(-0.37%) |
Feb 16, 2024 | 43.18 | 43.28 | 43.06 | 43.07 | 49,501 | -0.11(-0.25%) |
Feb 15, 2024 | 43.11 | 43.23 | 43.08 | 43.18 | 64,597 | +0.13(+0.30%) |
Feb 14, 2024 | 42.87 | 43.08 | 42.85 | 43.05 | 38,302 | +0.29(+0.68%) |
Feb 13, 2024 | 42.74 | 42.90 | 42.57 | 42.76 | 18,191 | -0.41(-0.95%) |
Feb 12, 2024 | 43.19 | 43.33 | 43.13 | 43.17 | 26,746 | +0.00(+0.00%) |
Feb 09, 2024 | 43.06 | 43.23 | 43.06 | 43.17 | 15,026 | +0.10(+0.23%) |
Feb 08, 2024 | 43.00 | 43.08 | 42.98 | 43.07 | 12,290 | +0.05(+0.12%) |
Feb 07, 2024 | 42.90 | 43.06 | 42.90 | 43.02 | 35,185 | +0.20(+0.47%) |
Feb 06, 2024 | 42.75 | 42.82 | 42.70 | 42.82 | 23,389 | +0.08(+0.19%) |
Feb 05, 2024 | 42.73 | 42.81 | 42.59 | 42.74 | 29,895 | -0.09(-0.21%) |
Feb 02, 2024 | 42.50 | 42.89 | 42.50 | 42.83 | 86,020 | +0.36(+0.85%) |
Feb 01, 2024 | 42.19 | 42.52 | 42.17 | 42.47 | 62,905 | +0.39(+0.93%) |
Jan 31, 2024 | 42.42 | 42.43 | 42.08 | 42.08 | 52,845 | -0.50(-1.17%) |
Jan 30, 2024 | 42.55 | 42.65 | 42.55 | 42.58 | 38,255 | -0.07(-0.16%) |
Jan 29, 2024 | 42.40 | 42.65 | 42.39 | 42.65 | 23,233 | +0.24(+0.56%) |
Jan 26, 2024 | 42.38 | 42.52 | 42.38 | 42.41 | 17,490 | -0.05(-0.11%) |
Jan 25, 2024 | 42.40 | 42.46 | 42.28 | 42.46 | 236,852 | +0.23(+0.54%) |
Jan 24, 2024 | 42.41 | 42.48 | 42.23 | 42.23 | 450,325 | -0.07(-0.17%) |
Jan 23, 2024 | 42.23 | 42.30 | 42.10 | 42.30 | 89,937 | +0.13(+0.31%) |
Jan 22, 2024 | 42.16 | 42.29 | 42.09 | 42.17 | 19,697 | +0.10(+0.24%) |
Jan 19, 2024 | 41.80 | 42.11 | 41.76 | 42.07 | 14,186 | +0.39(+0.94%) |
Jan 18, 2024 | 41.53 | 41.71 | 41.43 | 41.68 | 26,047 | +0.24(+0.58%) |
Jan 17, 2024 | 41.37 | 41.44 | 41.29 | 41.44 | 29,865 | -0.17(-0.41%) |
Jan 16, 2024 | 41.60 | 41.70 | 41.49 | 41.61 | 28,114 | -0.11(-0.25%) |
Jan 12, 2024 | 41.84 | 41.84 | 41.65 | 41.72 | 35,450 | +0.01(+0.01%) |
Jan 11, 2024 | 41.72 | 41.73 | 41.45 | 41.71 | 116,516 | -0.04(-0.10%) |
Jan 10, 2024 | 41.51 | 41.78 | 41.51 | 41.75 | 47,683 | +0.25(+0.60%) |
Jan 09, 2024 | 41.38 | 41.59 | 41.38 | 41.50 | 41,959 | -0.05(-0.12%) |
Jan 08, 2024 | 41.24 | 41.58 | 41.24 | 41.55 | 26,771 | +0.38(+0.92%) |
Jan 05, 2024 | 41.19 | 41.29 | 41.04 | 41.17 | 39,329 | +0.11(+0.27%) |
Jan 04, 2024 | 41.12 | 41.32 | 41.06 | 41.06 | 30,323 | -0.14(-0.34%) |
Jan 03, 2024 | 41.25 | 41.32 | 41.15 | 41.20 | 22,364 | -0.20(-0.48%) |
Jan 02, 2024 | 41.36 | 41.51 | 41.30 | 41.40 | 20,851 | -0.22(-0.53%) |
Dec 29, 2023 | 41.70 | 41.72 | 41.51 | 41.62 | 231,126 | -0.07(-0.17%) |
Dec 28, 2023 | 41.72 | 41.74 | 41.64 | 41.69 | 40,228 | +0.01(+0.02%) |
Dec 27, 2023 | 41.50 | 42.03 | 41.18 | 41.68 | 41,269 | +0.04(+0.10%) |
Dec 26, 2023 | 41.42 | 41.65 | 41.42 | 41.64 | 73,220 | +0.14(+0.34%) |
Dec 22, 2023 | 41.46 | 41.57 | 41.41 | 41.50 | 36,782 | +0.12(+0.29%) |
Dec 21, 2023 | 41.27 | 41.40 | 41.17 | 41.38 | 119,688 | +0.24(+0.58%) |
Dec 20, 2023 | 41.46 | 41.63 | 41.11 | 41.14 | 438,127 | -0.40(-0.96%) |
Dec 19, 2023 | 41.38 | 41.56 | 41.38 | 41.54 | 45,941 | +0.12(+0.29%) |
Dec 18, 2023 | 41.38 | 41.45 | 41.32 | 41.42 | 228,001 | +0.13(+0.33%) |
Dec 15, 2023 | 41.27 | 41.31 | 41.15 | 41.29 | 31,232 | +0.05(+0.11%) |
Dec 14, 2023 | 41.32 | 41.38 | 41.12 | 41.24 | 194,041 | +0.08(+0.19%) |
Dec 13, 2023 | 40.73 | 41.18 | 40.73 | 41.16 | 29,997 | +0.42(+1.03%) |
Dec 12, 2023 | 40.57 | 40.78 | 40.56 | 40.74 | 38,135 | +0.12(+0.30%) |
Dec 11, 2023 | 40.43 | 40.63 | 40.43 | 40.62 | 51,303 | +0.09(+0.22%) |
Dec 08, 2023 | 40.37 | 40.56 | 40.36 | 40.53 | 26,279 | +0.15(+0.37%) |
Dec 07, 2023 | 40.30 | 40.41 | 40.29 | 40.38 | 16,210 | +0.20(+0.50%) |
Dec 06, 2023 | 40.35 | 40.38 | 40.12 | 40.18 | 62,635 | -0.11(-0.27%) |
Dec 05, 2023 | 40.14 | 40.34 | 40.14 | 40.29 | 606,468 | -0.01(-0.02%) |
Dec 04, 2023 | 40.28 | 40.31 | 40.13 | 40.30 | 25,628 | -0.15(-0.37%) |