Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.07 | 41.13 | 41.03 | 41.04 | 75,770 | +0.01(+0.04%) |
Feb 28, 2024 | 40.96 | 41.03 | 40.92 | 41.03 | 82,104 | +0.12(+0.29%) |
Feb 27, 2024 | 40.95 | 40.98 | 40.88 | 40.91 | 84,520 | -0.03(-0.07%) |
Feb 26, 2024 | 41.07 | 41.07 | 40.88 | 40.94 | 170,198 | -0.09(-0.22%) |
Feb 23, 2024 | 40.88 | 41.07 | 40.88 | 41.03 | 83,346 | +0.16(+0.39%) |
Feb 22, 2024 | 40.87 | 40.91 | 40.84 | 40.87 | 86,157 | +0.00(+0.00%) |
Feb 21, 2024 | 41.00 | 41.03 | 40.86 | 40.87 | 155,239 | -0.15(-0.36%) |
Feb 20, 2024 | 41.02 | 41.06 | 40.99 | 41.02 | 58,914 | +0.08(+0.19%) |
Feb 16, 2024 | 40.91 | 40.96 | 40.88 | 40.94 | 60,360 | -0.17(-0.41%) |
Feb 15, 2024 | 41.10 | 41.13 | 41.01 | 41.11 | 48,452 | +0.11(+0.26%) |
Feb 14, 2024 | 40.85 | 41.00 | 40.84 | 41.00 | 79,220 | +0.19(+0.46%) |
Feb 13, 2024 | 40.98 | 41.08 | 40.81 | 40.81 | 250,917 | -0.40(-0.98%) |
Feb 12, 2024 | 41.22 | 41.30 | 41.14 | 41.21 | 333,889 | +0.05(+0.12%) |
Feb 09, 2024 | 41.16 | 41.20 | 41.14 | 41.16 | 172,493 | -0.05(-0.12%) |
Feb 08, 2024 | 41.22 | 41.23 | 41.15 | 41.21 | 233,918 | -0.08(-0.19%) |
Feb 07, 2024 | 41.34 | 41.40 | 41.29 | 41.29 | 124,020 | -0.10(-0.24%) |
Feb 06, 2024 | 41.23 | 41.39 | 41.22 | 41.39 | 111,994 | +0.24(+0.57%) |
Feb 05, 2024 | 41.27 | 41.28 | 41.14 | 41.16 | 205,106 | -0.35(-0.85%) |
Feb 02, 2024 | 41.53 | 41.54 | 41.41 | 41.51 | 43,271 | -0.35(-0.82%) |
Feb 01, 2024 | 41.99 | 41.99 | 41.81 | 41.86 | 95,424 | +0.20(+0.49%) |
Jan 31, 2024 | 41.62 | 41.70 | 41.58 | 41.65 | 74,962 | +0.19(+0.45%) |
Jan 30, 2024 | 41.46 | 41.47 | 41.33 | 41.47 | 122,294 | +0.06(+0.14%) |
Jan 29, 2024 | 41.34 | 41.41 | 41.29 | 41.41 | 146,758 | +0.20(+0.48%) |
Jan 26, 2024 | 41.27 | 41.27 | 41.19 | 41.21 | 70,367 | -0.07(-0.17%) |
Jan 25, 2024 | 41.22 | 41.28 | 41.18 | 41.28 | 61,201 | +0.18(+0.43%) |
Jan 24, 2024 | 41.28 | 41.32 | 41.07 | 41.10 | 145,254 | -0.10(-0.24%) |
Jan 23, 2024 | 41.24 | 41.24 | 41.13 | 41.20 | 163,740 | -0.08(-0.19%) |
Jan 22, 2024 | 41.35 | 41.37 | 41.27 | 41.28 | 538,139 | +0.09(+0.21%) |
Jan 19, 2024 | 41.14 | 41.21 | 41.04 | 41.19 | 137,963 | +0.00(+0.00%) |
Jan 18, 2024 | 41.29 | 41.29 | 41.18 | 41.19 | 93,714 | -0.10(-0.23%) |
Jan 17, 2024 | 41.29 | 41.31 | 41.24 | 41.29 | 72,456 | -0.09(-0.22%) |
Jan 16, 2024 | 41.71 | 41.57 | 41.35 | 41.38 | 124,161 | -0.28(-0.66%) |
Jan 12, 2024 | 41.69 | 41.79 | 41.63 | 41.65 | 195,130 | +0.04(+0.09%) |
Jan 11, 2024 | 41.43 | 41.61 | 41.40 | 41.61 | 57,296 | +0.17(+0.40%) |
Jan 10, 2024 | 41.55 | 41.55 | 41.42 | 41.45 | 57,762 | -0.02(-0.05%) |
Jan 09, 2024 | 41.49 | 41.49 | 41.38 | 41.47 | 98,625 | +0.02(+0.05%) |
Jan 08, 2024 | 41.31 | 41.49 | 41.29 | 41.45 | 123,945 | +0.15(+0.36%) |
Jan 05, 2024 | 41.28 | 41.48 | 41.23 | 41.30 | 300,358 | -0.10(-0.24%) |
Jan 04, 2024 | 41.41 | 41.45 | 41.35 | 41.40 | 184,971 | -0.18(-0.43%) |
Jan 03, 2024 | 41.46 | 41.61 | 41.40 | 41.57 | 132,013 | -0.03(-0.07%) |
Jan 02, 2024 | 41.61 | 41.64 | 41.57 | 41.60 | 74,507 | -0.15(-0.35%) |
Dec 29, 2023 | 41.73 | 41.81 | 41.69 | 41.75 | 124,237 | -0.07(-0.16%) |
Dec 28, 2023 | 41.85 | 41.86 | 41.75 | 41.82 | 162,744 | -0.09(-0.21%) |
Dec 27, 2023 | 41.74 | 41.91 | 41.72 | 41.91 | 41,209 | +0.30(+0.73%) |
Dec 26, 2023 | 41.57 | 41.61 | 41.53 | 41.61 | 101,505 | +0.02(+0.05%) |
Dec 22, 2023 | 41.67 | 41.67 | 41.52 | 41.59 | 116,141 | +0.00(+0.00%) |
Dec 21, 2023 | 41.62 | 41.67 | 41.51 | 41.59 | 645,303 | -0.03(-0.07%) |
Dec 20, 2023 | 41.48 | 41.62 | 41.47 | 41.62 | 465,972 | +0.14(+0.33%) |
Dec 19, 2023 | 41.50 | 41.53 | 41.46 | 41.48 | 58,011 | +0.07(+0.17%) |
Dec 18, 2023 | 41.62 | 41.62 | 41.37 | 41.41 | 26,734,336 | -0.13(-0.31%) |
Dec 15, 2023 | 41.56 | 41.59 | 41.47 | 41.54 | 44,733 | -0.02(-0.05%) |
Dec 14, 2023 | 41.49 | 41.61 | 41.46 | 41.56 | 165,656 | +0.32(+0.78%) |
Dec 13, 2023 | 40.80 | 41.27 | 40.80 | 41.23 | 163,671 | +0.51(+1.25%) |
Dec 12, 2023 | 40.68 | 40.76 | 40.61 | 40.72 | 215,601 | +0.09(+0.22%) |
Dec 11, 2023 | 40.62 | 40.66 | 40.55 | 40.63 | 130,693 | +0.02(+0.05%) |
Dec 08, 2023 | 40.61 | 40.66 | 40.54 | 40.61 | 44,015 | -0.20(-0.49%) |
Dec 07, 2023 | 40.78 | 40.87 | 40.72 | 40.82 | 63,023 | -0.00(-0.01%) |
Dec 06, 2023 | 40.75 | 40.85 | 40.72 | 40.82 | 44,968 | +0.16(+0.39%) |
Dec 05, 2023 | 40.63 | 40.69 | 40.56 | 40.66 | 84,947 | +0.24(+0.58%) |
Dec 04, 2023 | 40.44 | 40.48 | 40.36 | 40.43 | 98,495 | -0.15(-0.36%) |