Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.56 | 41.56 | 41.50 | 41.50 | 348 | +0.11(+0.28%) |
Feb 28, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 305 | +0.03(+0.07%) |
Feb 27, 2024 | 41.43 | 41.46 | 41.36 | 41.36 | 973 | -0.02(-0.04%) |
Feb 26, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 72 | -0.07(-0.17%) |
Feb 23, 2024 | 41.19 | 41.48 | 41.19 | 41.45 | 1,636 | +0.30(+0.73%) |
Feb 22, 2024 | 41.27 | 41.27 | 41.13 | 41.14 | 1,680 | -0.12(-0.28%) |
Feb 21, 2024 | 41.38 | 41.38 | 40.80 | 41.26 | 5,668 | -0.17(-0.41%) |
Feb 20, 2024 | 41.42 | 41.43 | 41.41 | 41.43 | 849 | +0.02(+0.06%) |
Feb 16, 2024 | 41.44 | 41.50 | 41.26 | 41.41 | 5,379 | -0.22(-0.52%) |
Feb 15, 2024 | 41.55 | 41.62 | 41.55 | 41.62 | 2,696 | +0.12(+0.28%) |
Feb 14, 2024 | 41.36 | 41.51 | 41.36 | 41.51 | 4,723 | +0.27(+0.66%) |
Feb 13, 2024 | 41.43 | 41.43 | 41.24 | 41.24 | 2,950 | -0.43(-1.03%) |
Feb 12, 2024 | 41.68 | 41.70 | 41.66 | 41.66 | 3,150 | +0.04(+0.09%) |
Feb 09, 2024 | 41.74 | 41.74 | 41.62 | 41.62 | 116 | -0.10(-0.25%) |
Feb 08, 2024 | 41.72 | 41.77 | 41.72 | 41.73 | 527 | -0.06(-0.14%) |
Feb 07, 2024 | 41.91 | 41.91 | 41.79 | 41.79 | 232 | -0.14(-0.33%) |
Feb 06, 2024 | 41.85 | 41.93 | 41.85 | 41.93 | 615 | +0.27(+0.64%) |
Feb 05, 2024 | 41.80 | 41.82 | 41.53 | 41.66 | 6,665 | -0.32(-0.75%) |
Feb 02, 2024 | 42.15 | 42.17 | 41.86 | 41.97 | 8,347 | -0.49(-1.16%) |
Feb 01, 2024 | 42.31 | 42.50 | 42.31 | 42.47 | 5,370 | +0.27(+0.63%) |
Jan 31, 2024 | 42.20 | 42.33 | 42.20 | 42.20 | 2,820 | +0.29(+0.68%) |
Jan 30, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 129 | +0.02(+0.05%) |
Jan 29, 2024 | 41.81 | 41.93 | 41.81 | 41.90 | 958 | +0.13(+0.32%) |
Jan 26, 2024 | 41.81 | 41.81 | 41.76 | 41.76 | 416 | -0.07(-0.18%) |
Jan 25, 2024 | 41.68 | 41.84 | 41.63 | 41.84 | 2,195 | +0.30(+0.72%) |
Jan 24, 2024 | 41.64 | 41.64 | 41.53 | 41.54 | 1,483 | -0.17(-0.41%) |
Jan 23, 2024 | 41.72 | 41.72 | 41.71 | 41.71 | 371 | -0.08(-0.20%) |
Jan 22, 2024 | 41.80 | 41.80 | 41.79 | 41.79 | 108 | +0.04(+0.11%) |
Jan 19, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 101 | +0.05(+0.12%) |
Jan 18, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | -0.05(-0.13%) |
Jan 17, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 54 | -0.17(-0.40%) |
Jan 16, 2024 | 42.13 | 42.13 | 41.92 | 41.92 | 1,641 | -0.45(-1.06%) |
Jan 12, 2024 | 42.32 | 42.37 | 42.32 | 42.37 | 405 | +0.20(+0.48%) |
Jan 11, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 130 | +0.28(+0.66%) |
Jan 10, 2024 | 41.96 | 41.99 | 41.86 | 41.89 | 2,390 | -0.05(-0.12%) |
Jan 09, 2024 | 42.08 | 42.08 | 41.94 | 41.94 | 2,225 | -0.07(-0.18%) |
Jan 08, 2024 | 41.86 | 42.05 | 41.86 | 42.01 | 752 | +0.21(+0.49%) |
Jan 05, 2024 | 41.79 | 42.05 | 41.79 | 41.81 | 2,550 | -0.05(-0.13%) |
Jan 04, 2024 | 41.93 | 41.98 | 41.86 | 41.86 | 2,761 | -0.26(-0.62%) |
Jan 03, 2024 | 41.91 | 42.12 | 41.91 | 42.12 | 1,008 | +0.01(+0.02%) |
Jan 02, 2024 | 42.18 | 42.41 | 42.11 | 42.11 | 5,049 | -0.12(-0.28%) |
Dec 29, 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 204 | -0.08(-0.19%) |
Dec 28, 2023 | 42.32 | 43.82 | 42.30 | 42.31 | 8,998 | -0.10(-0.23%) |
Dec 27, 2023 | 42.31 | 42.70 | 42.31 | 42.41 | 3,934 | +0.08(+0.19%) |
Dec 26, 2023 | 42.13 | 42.33 | 42.05 | 42.33 | 2,326 | +0.23(+0.55%) |
Dec 22, 2023 | 42.03 | 42.15 | 42.03 | 42.09 | 1,242 | -0.02(-0.06%) |
Dec 21, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 43 | +0.11(+0.27%) |
Dec 20, 2023 | 41.97 | 42.07 | 41.96 | 42.01 | 2,319 | +0.09(+0.21%) |
Dec 19, 2023 | 41.97 | 42.93 | 41.86 | 41.92 | 7,477 | +0.03(+0.07%) |
Dec 18, 2023 | 41.89 | 41.90 | 41.89 | 41.89 | 1,074 | -0.05(-0.12%) |
Dec 15, 2023 | 41.37 | 42.11 | 41.37 | 41.94 | 3,905 | -0.13(-0.31%) |
Dec 14, 2023 | 41.87 | 42.10 | 41.87 | 42.07 | 2,958 | +0.39(+0.95%) |
Dec 13, 2023 | 41.17 | 41.70 | 41.17 | 41.68 | 6,996 | +0.61(+1.48%) |
Dec 12, 2023 | 40.96 | 41.09 | 40.96 | 41.07 | 2,860 | +0.09(+0.21%) |
Dec 11, 2023 | 40.95 | 40.99 | 40.80 | 40.98 | 2,520 | -0.05(-0.13%) |
Dec 08, 2023 | 41.17 | 41.40 | 40.96 | 41.03 | 10,467 | -0.16(-0.39%) |
Dec 07, 2023 | 41.12 | 41.32 | 41.10 | 41.19 | 7,242 | -0.01(-0.01%) |
Dec 06, 2023 | 41.04 | 41.24 | 40.91 | 41.20 | 7,676 | +0.16(+0.38%) |
Dec 05, 2023 | 40.90 | 41.19 | 40.90 | 41.04 | 5,045 | +0.15(+0.37%) |
Dec 04, 2023 | 40.95 | 40.95 | 40.73 | 40.89 | 1,257 | -0.10(-0.25%) |