Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.85 | 42.03 | 41.80 | 41.80 | 8,549 | -0.21(-0.49%) |
Feb 28, 2024 | 42.06 | 42.49 | 41.87 | 42.01 | 33,214 | -0.01(-0.03%) |
Feb 27, 2024 | 42.00 | 42.23 | 41.81 | 42.02 | 15,626 | -0.06(-0.13%) |
Feb 26, 2024 | 41.86 | 42.45 | 41.75 | 42.07 | 8,192 | +0.10(+0.24%) |
Feb 23, 2024 | 41.74 | 42.31 | 41.74 | 41.97 | 12,604 | -0.02(-0.05%) |
Feb 22, 2024 | 41.73 | 41.99 | 41.73 | 41.99 | 15,315 | +0.14(+0.33%) |
Feb 21, 2024 | 42.03 | 42.14 | 41.84 | 41.85 | 15,163 | -0.37(-0.89%) |
Feb 20, 2024 | 42.33 | 42.40 | 41.92 | 42.23 | 17,029 | +0.33(+0.78%) |
Feb 16, 2024 | 41.92 | 41.96 | 41.69 | 41.90 | 8,667 | -0.21(-0.50%) |
Feb 15, 2024 | 42.05 | 42.15 | 41.84 | 42.11 | 12,566 | +0.27(+0.65%) |
Feb 14, 2024 | 41.65 | 42.43 | 41.64 | 41.84 | 9,863 | +0.07(+0.17%) |
Feb 13, 2024 | 41.92 | 42.10 | 41.75 | 41.76 | 10,821 | -0.46(-1.10%) |
Feb 12, 2024 | 42.00 | 42.30 | 41.97 | 42.23 | 14,609 | +0.05(+0.12%) |
Feb 09, 2024 | 42.07 | 42.26 | 41.95 | 42.18 | 11,406 | +0.03(+0.07%) |
Feb 08, 2024 | 42.38 | 42.42 | 42.04 | 42.15 | 10,738 | -0.19(-0.44%) |
Feb 07, 2024 | 42.31 | 42.53 | 42.30 | 42.34 | 8,484 | -0.09(-0.21%) |
Feb 06, 2024 | 42.22 | 42.44 | 42.16 | 42.42 | 5,042 | +0.28(+0.66%) |
Feb 05, 2024 | 42.24 | 42.27 | 41.97 | 42.15 | 9,174 | -0.39(-0.91%) |
Feb 02, 2024 | 42.86 | 42.86 | 42.30 | 42.54 | 13,023 | -0.43(-1.00%) |
Feb 01, 2024 | 42.67 | 43.14 | 42.67 | 42.97 | 20,513 | +0.43(+1.02%) |
Jan 31, 2024 | 42.41 | 42.67 | 42.41 | 42.53 | 10,653 | -0.16(-0.37%) |
Jan 30, 2024 | 42.51 | 42.71 | 42.23 | 42.69 | 24,888 | +0.09(+0.21%) |
Jan 29, 2024 | 42.40 | 42.64 | 42.17 | 42.60 | 25,917 | +0.18(+0.42%) |
Jan 26, 2024 | 42.12 | 42.42 | 41.95 | 42.42 | 18,816 | +0.20(+0.47%) |
Jan 25, 2024 | 42.12 | 42.25 | 42.01 | 42.23 | 7,638 | +0.27(+0.63%) |
Jan 24, 2024 | 42.17 | 42.21 | 41.93 | 41.96 | 24,105 | -0.13(-0.30%) |
Jan 23, 2024 | 42.18 | 42.40 | 41.93 | 42.09 | 9,536 | -0.11(-0.26%) |
Jan 22, 2024 | 42.27 | 42.27 | 42.15 | 42.20 | 14,310 | +0.17(+0.40%) |
Jan 19, 2024 | 42.42 | 42.42 | 41.90 | 42.03 | 12,190 | -0.08(-0.19%) |
Jan 18, 2024 | 42.21 | 42.32 | 42.11 | 42.11 | 25,097 | -0.05(-0.13%) |
Jan 17, 2024 | 42.22 | 42.38 | 42.11 | 42.16 | 9,995 | -0.15(-0.36%) |
Jan 16, 2024 | 42.73 | 42.78 | 42.21 | 42.32 | 11,640 | -0.29(-0.68%) |
Jan 12, 2024 | 42.63 | 42.79 | 42.44 | 42.61 | 5,040 | +0.15(+0.35%) |
Jan 11, 2024 | 42.37 | 42.53 | 42.21 | 42.46 | 9,151 | +0.07(+0.17%) |
Jan 10, 2024 | 42.34 | 42.56 | 42.25 | 42.39 | 8,160 | -0.00(-0.01%) |
Jan 09, 2024 | 42.43 | 42.63 | 42.34 | 42.39 | 19,073 | -0.05(-0.12%) |
Jan 08, 2024 | 42.21 | 42.56 | 42.21 | 42.44 | 8,267 | +0.22(+0.53%) |
Jan 05, 2024 | 42.24 | 42.47 | 42.17 | 42.22 | 14,495 | -0.11(-0.26%) |
Jan 04, 2024 | 42.91 | 42.91 | 42.25 | 42.33 | 32,039 | -0.29(-0.69%) |
Jan 03, 2024 | 42.41 | 42.80 | 42.37 | 42.62 | 15,321 | -0.08(-0.18%) |
Jan 02, 2024 | 42.70 | 42.79 | 42.41 | 42.70 | 9,693 | -0.05(-0.12%) |
Dec 29, 2023 | 42.89 | 42.89 | 42.55 | 42.75 | 12,929 | -0.07(-0.17%) |
Dec 28, 2023 | 43.05 | 43.05 | 42.76 | 42.83 | 11,286 | -0.22(-0.50%) |
Dec 27, 2023 | 43.03 | 43.04 | 42.72 | 43.04 | 12,550 | +0.35(+0.81%) |
Dec 26, 2023 | 42.74 | 42.74 | 42.47 | 42.69 | 8,124 | +0.05(+0.11%) |
Dec 22, 2023 | 42.77 | 42.77 | 42.47 | 42.65 | 14,692 | -0.03(-0.08%) |
Dec 21, 2023 | 42.60 | 42.81 | 42.51 | 42.68 | 18,233 | +0.04(+0.10%) |
Dec 20, 2023 | 42.41 | 42.69 | 42.40 | 42.64 | 7,984 | +0.03(+0.06%) |
Dec 19, 2023 | 42.46 | 42.82 | 42.38 | 42.61 | 17,330 | -0.02(-0.04%) |
Dec 18, 2023 | 42.44 | 43.08 | 42.20 | 42.63 | 17,206 | +0.05(+0.11%) |
Dec 15, 2023 | 42.73 | 42.89 | 42.32 | 42.58 | 30,942 | -0.20(-0.47%) |
Dec 14, 2023 | 42.59 | 43.08 | 42.23 | 42.78 | 20,641 | +0.69(+1.64%) |
Dec 13, 2023 | 41.63 | 42.17 | 41.61 | 42.09 | 16,069 | +0.28(+0.68%) |
Dec 12, 2023 | 41.69 | 41.98 | 41.37 | 41.80 | 20,143 | +0.38(+0.92%) |
Dec 11, 2023 | 41.36 | 41.71 | 41.36 | 41.42 | 14,831 | -0.25(-0.61%) |
Dec 08, 2023 | 41.53 | 41.76 | 41.30 | 41.68 | 13,092 | -0.03(-0.07%) |
Dec 07, 2023 | 41.58 | 41.79 | 41.58 | 41.71 | 9,619 | -0.08(-0.20%) |
Dec 06, 2023 | 42.02 | 42.02 | 41.48 | 41.79 | 18,077 | +0.13(+0.31%) |
Dec 05, 2023 | 41.52 | 41.88 | 41.43 | 41.66 | 15,094 | +0.30(+0.72%) |
Dec 04, 2023 | 41.35 | 41.48 | 41.18 | 41.36 | 8,094 | -0.21(-0.51%) |