Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.81 | 39.81 | 39.78 | 39.81 | 292,284 | +0.01(+0.02%) |
Feb 28, 2024 | 39.78 | 39.81 | 39.78 | 39.80 | 146,253 | +0.02(+0.05%) |
Feb 27, 2024 | 39.78 | 39.79 | 39.78 | 39.78 | 135,136 | +0.00(+0.00%) |
Feb 26, 2024 | 39.77 | 39.79 | 39.77 | 39.78 | 66,197 | +0.01(+0.02%) |
Feb 23, 2024 | 39.76 | 39.80 | 39.76 | 39.77 | 67,913 | +0.00(+0.00%) |
Feb 22, 2024 | 39.76 | 39.77 | 39.76 | 39.77 | 82,672 | -0.01(-0.02%) |
Feb 21, 2024 | 39.77 | 39.79 | 39.76 | 39.78 | 156,790 | +0.02(+0.06%) |
Feb 20, 2024 | 39.76 | 39.77 | 39.76 | 39.76 | 68,134 | +0.00(+0.01%) |
Feb 16, 2024 | 39.75 | 39.76 | 39.73 | 39.76 | 77,955 | +0.00(+0.00%) |
Feb 15, 2024 | 39.74 | 39.77 | 39.74 | 39.76 | 80,734 | +0.04(+0.10%) |
Feb 14, 2024 | 39.71 | 39.74 | 39.71 | 39.72 | 142,652 | +0.03(+0.07%) |
Feb 13, 2024 | 39.72 | 39.73 | 39.69 | 39.69 | 198,435 | -0.04(-0.11%) |
Feb 12, 2024 | 39.74 | 39.75 | 39.73 | 39.73 | 154,905 | -0.00(-0.01%) |
Feb 09, 2024 | 39.74 | 39.74 | 39.73 | 39.74 | 98,978 | -0.00(-0.00%) |
Feb 08, 2024 | 39.71 | 39.75 | 39.71 | 39.74 | 405,399 | -0.00(-0.01%) |
Feb 07, 2024 | 39.75 | 39.76 | 39.74 | 39.74 | 124,590 | -0.00(-0.01%) |
Feb 06, 2024 | 39.72 | 39.75 | 39.72 | 39.75 | 129,940 | +0.04(+0.10%) |
Feb 05, 2024 | 39.72 | 39.73 | 39.69 | 39.71 | 153,772 | -0.03(-0.07%) |
Feb 02, 2024 | 39.75 | 39.75 | 39.72 | 39.74 | 72,839 | -0.04(-0.10%) |
Feb 01, 2024 | 39.75 | 39.78 | 39.75 | 39.77 | 89,862 | +0.01(+0.02%) |
Jan 31, 2024 | 39.74 | 39.77 | 39.72 | 39.77 | 129,947 | +0.06(+0.15%) |
Jan 30, 2024 | 39.70 | 39.72 | 39.70 | 39.71 | 175,075 | +0.00(+0.00%) |
Jan 29, 2024 | 39.66 | 39.84 | 39.66 | 39.71 | 213,064 | +0.02(+0.06%) |
Jan 26, 2024 | 39.68 | 39.69 | 39.68 | 39.68 | 95,594 | -0.00(-0.01%) |
Jan 25, 2024 | 39.68 | 39.69 | 39.66 | 39.69 | 105,472 | +0.04(+0.10%) |
Jan 24, 2024 | 39.66 | 39.67 | 39.64 | 39.65 | 107,897 | -0.01(-0.02%) |
Jan 23, 2024 | 39.62 | 39.66 | 39.62 | 39.66 | 70,180 | +0.01(+0.02%) |
Jan 22, 2024 | 39.65 | 39.66 | 39.64 | 39.65 | 64,113 | +0.01(+0.02%) |
Jan 19, 2024 | 39.60 | 39.65 | 39.60 | 39.64 | 76,266 | -0.01(-0.02%) |
Jan 18, 2024 | 39.65 | 39.65 | 39.62 | 39.65 | 80,370 | +0.04(+0.10%) |
Jan 17, 2024 | 39.61 | 39.64 | 39.61 | 39.61 | 107,192 | -0.05(-0.12%) |
Jan 16, 2024 | 39.65 | 39.68 | 39.64 | 39.66 | 165,864 | -0.01(-0.03%) |
Jan 12, 2024 | 39.63 | 39.68 | 39.63 | 39.67 | 68,413 | +0.04(+0.11%) |
Jan 11, 2024 | 39.58 | 39.63 | 39.58 | 39.63 | 116,240 | +0.03(+0.07%) |
Jan 10, 2024 | 39.60 | 39.60 | 39.58 | 39.60 | 57,886 | +0.01(+0.04%) |
Jan 09, 2024 | 39.56 | 39.58 | 39.56 | 39.58 | 113,165 | +0.00(+0.01%) |
Jan 08, 2024 | 39.52 | 39.58 | 39.52 | 39.58 | 426,288 | +0.02(+0.05%) |
Jan 05, 2024 | 39.50 | 39.56 | 39.50 | 39.56 | 197,492 | +0.00(+0.01%) |
Jan 04, 2024 | 39.54 | 39.55 | 39.52 | 39.55 | 191,681 | +0.01(+0.02%) |
Jan 03, 2024 | 39.50 | 39.54 | 39.50 | 39.54 | 260,591 | +0.02(+0.05%) |
Jan 02, 2024 | 39.51 | 39.53 | 39.51 | 39.52 | 79,183 | -0.01(-0.02%) |
Dec 29, 2023 | 39.52 | 39.55 | 39.52 | 39.53 | 47,244 | +0.01(+0.02%) |
Dec 28, 2023 | 39.54 | 39.54 | 39.51 | 39.52 | 78,154 | -0.01(-0.02%) |
Dec 27, 2023 | 39.51 | 39.53 | 39.48 | 39.53 | 548,219 | +0.03(+0.07%) |
Dec 26, 2023 | 39.51 | 39.51 | 39.46 | 39.50 | 75,548 | +0.02(+0.05%) |
Dec 22, 2023 | 39.49 | 39.49 | 39.46 | 39.48 | 118,190 | +0.04(+0.10%) |
Dec 21, 2023 | 39.49 | 39.49 | 39.44 | 39.44 | 208,945 | +0.00(+0.00%) |
Dec 20, 2023 | 39.46 | 39.46 | 39.42 | 39.44 | 108,822 | +0.03(+0.09%) |
Dec 19, 2023 | 39.42 | 39.42 | 39.41 | 39.41 | 112,171 | +0.01(+0.04%) |
Dec 18, 2023 | 39.41 | 39.42 | 39.40 | 39.40 | 817,421 | +0.00(+0.01%) |
Dec 15, 2023 | 39.41 | 39.42 | 39.39 | 39.39 | 69,655 | -0.00(-0.01%) |
Dec 14, 2023 | 39.40 | 39.42 | 39.39 | 39.40 | 94,422 | +0.03(+0.07%) |
Dec 13, 2023 | 39.30 | 39.37 | 39.30 | 39.37 | 211,325 | +0.09(+0.24%) |
Dec 12, 2023 | 39.30 | 39.30 | 39.28 | 39.28 | 143,906 | +0.00(+0.00%) |
Dec 11, 2023 | 39.29 | 39.30 | 39.27 | 39.28 | 406,202 | +0.00(+0.00%) |
Dec 08, 2023 | 39.30 | 39.30 | 39.28 | 39.28 | 195,072 | -0.03(-0.07%) |
Dec 07, 2023 | 39.32 | 39.32 | 39.30 | 39.30 | 136,440 | +0.03(+0.07%) |
Dec 06, 2023 | 39.30 | 39.30 | 39.28 | 39.28 | 106,605 | -0.02(-0.05%) |
Dec 05, 2023 | 39.29 | 39.30 | 39.27 | 39.30 | 380,045 | +0.04(+0.10%) |
Dec 04, 2023 | 39.27 | 39.28 | 39.26 | 39.26 | 424,510 | -0.03(-0.07%) |