Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.35 | 42.38 | 42.11 | 42.27 | 1,068,088 | -0.11(-0.26%) |
Mar 27, 2024 | 42.36 | 42.52 | 42.18 | 42.38 | 889,388 | +0.02(+0.05%) |
Mar 26, 2024 | 42.48 | 42.60 | 42.23 | 42.36 | 1,296,694 | -0.04(-0.09%) |
Mar 25, 2024 | 42.20 | 42.45 | 42.20 | 42.40 | 1,564,304 | +0.21(+0.50%) |
Mar 22, 2024 | 42.30 | 42.39 | 42.09 | 42.19 | 707,439 | -0.08(-0.19%) |
Mar 21, 2024 | 42.40 | 42.48 | 42.21 | 42.27 | 736,007 | -0.03(-0.07%) |
Mar 20, 2024 | 42.30 | 42.49 | 42.24 | 42.30 | 1,066,558 | -0.02(-0.05%) |
Mar 19, 2024 | 42.59 | 42.70 | 42.27 | 42.32 | 1,582,224 | -0.24(-0.56%) |
Mar 18, 2024 | 42.37 | 42.80 | 42.35 | 42.56 | 2,821,213 | +0.23(+0.54%) |
Mar 15, 2024 | 42.20 | 42.42 | 42.17 | 42.33 | 2,499,706 | +0.09(+0.21%) |
Mar 14, 2024 | 42.31 | 42.41 | 42.21 | 42.24 | 1,782,907 | +0.03(+0.07%) |
Mar 13, 2024 | 41.96 | 42.29 | 41.88 | 42.21 | 1,519,255 | +0.33(+0.79%) |
Mar 12, 2024 | 41.33 | 42.05 | 41.33 | 41.88 | 1,556,951 | +0.45(+1.09%) |
Mar 11, 2024 | 41.21 | 41.49 | 41.15 | 41.43 | 840,286 | +0.18(+0.44%) |
Mar 08, 2024 | 41.37 | 41.49 | 41.10 | 41.25 | 955,301 | -0.02(-0.05%) |
Mar 07, 2024 | 41.39 | 41.45 | 41.23 | 41.27 | 945,653 | +0.00(+0.00%) |
Mar 06, 2024 | 41.25 | 41.39 | 41.12 | 41.27 | 935,360 | +0.05(+0.12%) |
Mar 05, 2024 | 40.99 | 41.35 | 40.99 | 41.22 | 889,839 | +0.13(+0.32%) |
Mar 04, 2024 | 41.12 | 41.19 | 40.80 | 41.09 | 924,653 | +0.04(+0.10%) |
Mar 01, 2024 | 41.05 | 41.28 | 41.04 | 41.05 | 1,690,137 | +0.05(+0.12%) |
Feb 29, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 1,110,639 | -0.22(-0.53%) |
Feb 28, 2024 | 41.20 | 41.28 | 41.15 | 41.22 | 609,810 | -0.09(-0.21%) |
Feb 27, 2024 | 41.01 | 41.38 | 40.98 | 41.30 | 1,051,778 | +0.23(+0.55%) |
Feb 26, 2024 | 40.90 | 41.15 | 40.87 | 41.08 | 1,433,326 | +0.20(+0.49%) |
Feb 23, 2024 | 41.14 | 41.14 | 40.85 | 40.88 | 1,028,297 | -0.18(-0.44%) |
Feb 22, 2024 | 41.00 | 41.13 | 40.66 | 41.06 | 2,060,210 | +0.13(+0.32%) |
Feb 21, 2024 | 41.03 | 41.12 | 40.80 | 40.93 | 1,920,400 | -0.11(-0.27%) |
Feb 20, 2024 | 41.23 | 41.41 | 41.00 | 41.04 | 5,425,507 | -1.53(-3.59%) |
Feb 16, 2024 | 42.93 | 42.96 | 42.26 | 42.57 | 2,766,509 | -0.36(-0.84%) |
Feb 15, 2024 | 43.50 | 43.59 | 42.58 | 42.93 | 4,018,752 | -0.34(-0.79%) |
Feb 14, 2024 | 43.00 | 43.28 | 43.00 | 43.27 | 1,672,022 | +0.38(+0.89%) |
Feb 13, 2024 | 43.00 | 43.08 | 42.86 | 42.89 | 1,708,850 | -0.21(-0.49%) |
Feb 12, 2024 | 42.82 | 43.10 | 42.73 | 43.10 | 1,202,301 | +0.22(+0.51%) |
Feb 09, 2024 | 42.22 | 43.02 | 42.18 | 42.88 | 3,133,525 | +0.70(+1.66%) |
Feb 08, 2024 | 41.85 | 42.18 | 41.85 | 42.18 | 2,353,214 | +0.65(+1.57%) |
Feb 07, 2024 | 41.70 | 41.77 | 41.41 | 41.53 | 799,733 | -0.13(-0.31%) |
Feb 06, 2024 | 41.70 | 41.80 | 41.49 | 41.66 | 1,082,526 | -0.04(-0.10%) |
Feb 05, 2024 | 41.80 | 41.88 | 41.62 | 41.70 | 1,056,952 | -0.15(-0.36%) |
Feb 02, 2024 | 41.81 | 42.01 | 41.78 | 41.85 | 699,353 | +0.04(+0.10%) |
Feb 01, 2024 | 41.92 | 41.99 | 41.75 | 41.81 | 1,025,258 | -0.09(-0.21%) |
Jan 31, 2024 | 42.10 | 42.23 | 41.82 | 41.90 | 958,198 | -0.19(-0.45%) |
Jan 30, 2024 | 42.05 | 42.19 | 41.95 | 42.09 | 1,257,573 | +0.08(+0.19%) |
Jan 29, 2024 | 42.09 | 42.18 | 42.00 | 42.01 | 660,492 | -0.06(-0.14%) |
Jan 26, 2024 | 42.11 | 42.19 | 42.04 | 42.07 | 1,747,596 | -0.03(-0.07%) |
Jan 25, 2024 | 42.15 | 42.23 | 42.05 | 42.10 | 891,739 | +0.09(+0.21%) |
Jan 24, 2024 | 42.33 | 42.33 | 42.00 | 42.01 | 889,586 | -0.14(-0.33%) |
Jan 23, 2024 | 42.14 | 42.14 | 41.95 | 42.15 | 1,208,039 | +0.04(+0.09%) |
Jan 22, 2024 | 42.34 | 42.35 | 42.05 | 42.11 | 1,395,626 | -0.14(-0.33%) |
Jan 19, 2024 | 42.40 | 42.40 | 42.21 | 42.25 | 1,503,040 | -0.04(-0.09%) |
Jan 18, 2024 | 42.05 | 42.51 | 42.05 | 42.29 | 3,164,676 | +0.06(+0.14%) |
Jan 17, 2024 | 42.42 | 42.49 | 42.13 | 42.23 | 1,298,279 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.60 | 42.29 | 42.57 | 1,610,479 | -0.13(-0.30%) |
Jan 12, 2024 | 42.64 | 42.78 | 42.44 | 42.70 | 2,878,507 | +0.06(+0.14%) |
Jan 11, 2024 | 42.40 | 42.64 | 42.28 | 42.64 | 1,505,792 | +0.21(+0.49%) |
Jan 10, 2024 | 42.26 | 42.43 | 42.20 | 42.43 | 1,106,711 | +0.18(+0.43%) |
Jan 09, 2024 | 42.24 | 42.48 | 42.12 | 42.25 | 1,457,026 | -0.10(-0.24%) |
Jan 08, 2024 | 42.34 | 42.47 | 42.16 | 42.35 | 1,686,909 | +0.09(+0.21%) |
Jan 05, 2024 | 42.19 | 42.43 | 42.12 | 42.26 | 2,874,735 | -0.01(-0.02%) |
Jan 04, 2024 | 42.24 | 42.35 | 42.17 | 42.27 | 2,404,304 | +0.18(+0.43%) |
Jan 03, 2024 | 42.36 | 42.36 | 42.09 | 42.09 | 2,392,741 | -0.12(-0.28%) |