Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 101 | -0.11(-0.25%) |
Mar 27, 2024 | 42.80 | 42.87 | 42.77 | 42.87 | 728 | +0.20(+0.46%) |
Mar 26, 2024 | 42.72 | 42.73 | 42.67 | 42.67 | 450 | -0.04(-0.10%) |
Mar 25, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 0 | -0.28(-0.64%) |
Mar 22, 2024 | 43.07 | 43.07 | 42.99 | 42.99 | 1,973 | +0.29(+0.67%) |
Mar 21, 2024 | 42.71 | 42.77 | 42.70 | 42.70 | 2,642 | -0.04(-0.09%) |
Mar 20, 2024 | 42.76 | 42.76 | 42.74 | 42.74 | 202 | +0.21(+0.48%) |
Mar 19, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 0 | +0.16(+0.38%) |
Mar 18, 2024 | 42.35 | 42.38 | 42.35 | 42.38 | 492 | -0.01(-0.01%) |
Mar 15, 2024 | 42.31 | 42.48 | 42.31 | 42.38 | 20,003 | +0.03(+0.06%) |
Mar 14, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 7 | -0.21(-0.50%) |
Mar 13, 2024 | 42.65 | 42.65 | 42.57 | 42.57 | 812 | +0.01(+0.01%) |
Mar 12, 2024 | 42.66 | 42.66 | 42.56 | 42.56 | 245 | -0.08(-0.20%) |
Mar 11, 2024 | 42.59 | 42.65 | 42.56 | 42.65 | 1,630 | -0.05(-0.11%) |
Mar 08, 2024 | 42.68 | 42.69 | 42.68 | 42.69 | 335 | +0.09(+0.21%) |
Mar 07, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 33 | +0.08(+0.19%) |
Mar 06, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 2 | +0.05(+0.11%) |
Mar 05, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 15 | +0.04(+0.10%) |
Mar 04, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 60 | +0.14(+0.34%) |
Mar 01, 2024 | 42.19 | 42.30 | 42.19 | 42.30 | 830 | +0.17(+0.40%) |
Feb 29, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 7 | +0.05(+0.12%) |
Feb 28, 2024 | 42.05 | 42.08 | 42.05 | 42.08 | 288 | +0.03(+0.08%) |
Feb 27, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 2 | +0.00(+0.00%) |
Feb 26, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 1 | -0.13(-0.32%) |
Feb 23, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 0 | +0.02(+0.04%) |
Feb 22, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 0 | +0.08(+0.19%) |
Feb 21, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | -0.09(-0.21%) |
Feb 20, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 2 | +0.10(+0.24%) |
Feb 16, 2024 | 42.09 | 42.09 | 42.07 | 42.07 | 284 | -0.16(-0.38%) |
Feb 15, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 2 | +0.08(+0.19%) |
Feb 14, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 15 | +0.20(+0.48%) |
Feb 13, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 0 | -0.37(-0.88%) |
Feb 12, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 5 | -0.05(-0.12%) |
Feb 09, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 102 | +0.01(+0.02%) |
Feb 08, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 3 | -0.07(-0.18%) |
Feb 07, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 5 | +0.02(+0.05%) |
Feb 06, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 1 | +0.19(+0.46%) |
Feb 05, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 17 | -0.22(-0.52%) |
Feb 02, 2024 | 42.50 | 42.50 | 42.39 | 42.45 | 1,083 | -0.28(-0.66%) |
Feb 01, 2024 | 42.72 | 42.73 | 42.72 | 42.73 | 103 | +0.20(+0.47%) |
Jan 31, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 1 | +0.06(+0.14%) |
Jan 30, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 7 | -0.05(-0.11%) |
Jan 29, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 7 | +0.09(+0.20%) |
Jan 26, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 102 | -0.05(-0.12%) |
Jan 25, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 0 | +0.28(+0.65%) |
Jan 24, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | -0.03(-0.07%) |
Jan 23, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 48 | -0.01(-0.02%) |
Jan 22, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 2 | -0.02(-0.05%) |
Jan 19, 2024 | 42.13 | 42.26 | 42.13 | 42.26 | 413 | +0.00(+0.01%) |
Jan 18, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 2 | +0.02(+0.04%) |
Jan 17, 2024 | 42.21 | 42.24 | 42.21 | 42.24 | 106 | -0.14(-0.32%) |
Jan 16, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 102 | -0.24(-0.56%) |
Jan 12, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 102 | +0.11(+0.26%) |
Jan 11, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 102 | +0.19(+0.44%) |
Jan 10, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 8 | +0.06(+0.14%) |
Jan 09, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 105 | -0.02(-0.05%) |
Jan 08, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 3 | +0.20(+0.47%) |
Jan 05, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 102 | +0.07(+0.16%) |
Jan 04, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 2 | -0.14(-0.34%) |
Jan 03, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 0 | -0.03(-0.08%) |