Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.29 | 42.40 | 42.24 | 42.38 | 1,868 | +0.90(+2.16%) |
Feb 28, 2024 | 41.23 | 41.51 | 41.14 | 41.48 | 7,862 | -1.20(-2.81%) |
Feb 27, 2024 | 42.44 | 42.82 | 42.44 | 42.68 | 1,807 | -0.31(-0.73%) |
Feb 26, 2024 | 43.13 | 43.13 | 42.81 | 42.99 | 2,940 | -0.18(-0.42%) |
Feb 23, 2024 | 43.34 | 43.34 | 43.17 | 43.17 | 4,401 | -0.27(-0.62%) |
Feb 22, 2024 | 43.39 | 43.44 | 43.27 | 43.44 | 58,311 | +0.61(+1.42%) |
Feb 21, 2024 | 42.84 | 42.95 | 42.80 | 42.83 | 4,849 | +0.45(+1.06%) |
Feb 20, 2024 | 42.70 | 42.70 | 42.38 | 42.38 | 1,938 | +0.37(+0.88%) |
Feb 16, 2024 | 42.56 | 42.56 | 42.01 | 42.01 | 13,896 | -0.14(-0.33%) |
Feb 15, 2024 | 41.79 | 42.18 | 41.79 | 42.15 | 26,330 | +0.75(+1.81%) |
Feb 14, 2024 | 41.10 | 41.45 | 41.10 | 41.40 | 11,644 | +0.32(+0.78%) |
Feb 13, 2024 | 41.39 | 41.53 | 40.99 | 41.08 | 7,030 | -0.40(-0.95%) |
Feb 12, 2024 | 41.40 | 41.52 | 41.38 | 41.48 | 5,530 | +0.37(+0.89%) |
Feb 09, 2024 | 40.77 | 41.11 | 40.77 | 41.11 | 4,250 | +0.28(+0.69%) |
Feb 08, 2024 | 40.74 | 40.88 | 40.42 | 40.83 | 4,216 | -0.09(-0.22%) |
Feb 07, 2024 | 40.85 | 41.00 | 40.58 | 40.92 | 9,375 | -0.17(-0.41%) |
Feb 06, 2024 | 41.01 | 41.41 | 41.01 | 41.09 | 6,660 | +0.39(+0.96%) |
Feb 05, 2024 | 40.83 | 40.83 | 40.51 | 40.70 | 6,252 | -1.72(-4.05%) |
Feb 02, 2024 | 42.28 | 42.50 | 42.24 | 42.42 | 2,487 | -0.51(-1.19%) |
Feb 01, 2024 | 42.70 | 43.23 | 42.70 | 42.93 | 4,069 | -0.10(-0.23%) |
Jan 31, 2024 | 43.03 | 43.50 | 42.94 | 43.03 | 4,704 | -0.14(-0.32%) |
Jan 30, 2024 | 43.04 | 43.17 | 43.04 | 43.17 | 1,961 | -0.20(-0.46%) |
Jan 29, 2024 | 43.13 | 43.37 | 43.13 | 43.37 | 2,102 | +0.31(+0.72%) |
Jan 26, 2024 | 42.98 | 43.13 | 42.92 | 43.06 | 4,453 | +0.14(+0.33%) |
Jan 25, 2024 | 42.84 | 42.97 | 42.84 | 42.92 | 2,503 | +0.37(+0.87%) |
Jan 24, 2024 | 42.80 | 42.89 | 42.55 | 42.55 | 6,654 | +0.17(+0.40%) |
Jan 23, 2024 | 42.35 | 42.38 | 42.23 | 42.38 | 3,430 | -0.44(-1.03%) |
Jan 22, 2024 | 42.76 | 42.98 | 42.73 | 42.82 | 3,000 | +0.26(+0.61%) |
Jan 19, 2024 | 42.20 | 42.56 | 42.20 | 42.56 | 2,354 | +0.66(+1.56%) |
Jan 18, 2024 | 41.83 | 41.91 | 41.69 | 41.91 | 5,346 | +0.18(+0.42%) |
Jan 17, 2024 | 41.60 | 41.75 | 41.50 | 41.73 | 6,290 | -0.56(-1.32%) |
Jan 16, 2024 | 42.43 | 42.43 | 42.23 | 42.29 | 3,250 | -1.18(-2.71%) |
Jan 12, 2024 | 43.63 | 43.63 | 43.34 | 43.47 | 2,339 | -0.40(-0.91%) |
Jan 11, 2024 | 43.63 | 43.89 | 43.60 | 43.87 | 7,188 | -0.04(-0.09%) |
Jan 10, 2024 | 43.62 | 43.91 | 43.62 | 43.91 | 3,293 | +0.75(+1.74%) |
Jan 09, 2024 | 43.11 | 43.30 | 43.06 | 43.16 | 3,855 | -0.52(-1.20%) |
Jan 08, 2024 | 43.70 | 43.70 | 43.52 | 43.68 | 4,938 | +0.46(+1.07%) |
Jan 05, 2024 | 43.13 | 43.31 | 43.04 | 43.22 | 4,251 | -0.37(-0.85%) |
Jan 04, 2024 | 43.51 | 43.76 | 43.51 | 43.59 | 7,505 | +0.61(+1.42%) |
Jan 03, 2024 | 42.82 | 43.20 | 42.82 | 42.98 | 3,751 | -0.45(-1.04%) |
Jan 02, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 753 | +0.07(+0.16%) |
Dec 29, 2023 | 43.40 | 43.48 | 43.36 | 43.36 | 1,051 | -0.11(-0.24%) |
Dec 28, 2023 | 43.18 | 43.71 | 43.18 | 43.47 | 3,678 | -0.25(-0.58%) |
Dec 27, 2023 | 43.14 | 43.84 | 43.14 | 43.72 | 2,485 | +0.57(+1.33%) |
Dec 26, 2023 | 43.31 | 43.66 | 43.15 | 43.15 | 2,078 | -0.05(-0.12%) |
Dec 22, 2023 | 43.26 | 43.26 | 43.15 | 43.20 | 14,515 | +0.09(+0.21%) |
Dec 21, 2023 | 43.08 | 43.32 | 43.07 | 43.11 | 2,494 | +0.06(+0.14%) |
Dec 20, 2023 | 43.53 | 43.54 | 43.05 | 43.05 | 4,056 | -0.52(-1.20%) |
Dec 19, 2023 | 43.51 | 43.57 | 43.50 | 43.57 | 1,702 | +0.31(+0.72%) |
Dec 18, 2023 | 42.93 | 43.26 | 42.93 | 43.26 | 4,513 | +0.07(+0.16%) |
Dec 15, 2023 | 43.49 | 43.49 | 43.07 | 43.19 | 5,440 | -0.44(-1.01%) |
Dec 14, 2023 | 43.52 | 43.67 | 43.44 | 43.63 | 1,980 | -0.75(-1.69%) |
Dec 13, 2023 | 43.86 | 44.38 | 43.86 | 44.38 | 2,845 | +0.60(+1.37%) |
Dec 12, 2023 | 43.67 | 43.78 | 43.67 | 43.78 | 1,314 | +0.23(+0.53%) |
Dec 11, 2023 | 43.41 | 43.69 | 43.32 | 43.55 | 4,934 | -0.14(-0.32%) |
Dec 08, 2023 | 43.62 | 43.69 | 43.62 | 43.69 | 1,975 | -0.02(-0.05%) |
Dec 07, 2023 | 43.56 | 43.74 | 43.56 | 43.71 | 3,489 | +0.41(+0.95%) |
Dec 06, 2023 | 43.33 | 43.35 | 43.30 | 43.30 | 1,528 | +0.18(+0.42%) |
Dec 05, 2023 | 43.00 | 43.17 | 43.00 | 43.12 | 4,356 | +0.12(+0.28%) |
Dec 04, 2023 | 43.12 | 43.12 | 42.81 | 43.00 | 4,095 | -0.19(-0.44%) |