Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.30 | 41.39 | 41.12 | 41.27 | 189,227 | +0.28(+0.68%) |
Feb 28, 2024 | 40.66 | 41.10 | 40.66 | 40.99 | 63,199 | +0.18(+0.44%) |
Feb 27, 2024 | 40.94 | 41.03 | 40.74 | 40.81 | 119,047 | -0.03(-0.07%) |
Feb 26, 2024 | 41.29 | 41.29 | 40.76 | 40.84 | 85,726 | -0.39(-0.94%) |
Feb 23, 2024 | 41.31 | 41.39 | 41.16 | 41.23 | 76,548 | -0.01(-0.02%) |
Feb 22, 2024 | 41.27 | 41.31 | 41.12 | 41.24 | 63,987 | +0.04(+0.10%) |
Feb 21, 2024 | 41.00 | 41.22 | 41.00 | 41.20 | 76,715 | +0.26(+0.63%) |
Feb 20, 2024 | 40.94 | 41.11 | 40.86 | 40.94 | 41,916 | -0.05(-0.12%) |
Feb 16, 2024 | 40.98 | 41.20 | 40.98 | 40.99 | 44,200 | -0.30(-0.72%) |
Feb 15, 2024 | 40.82 | 41.37 | 40.82 | 41.29 | 31,250 | +0.79(+1.94%) |
Feb 14, 2024 | 40.55 | 40.73 | 40.36 | 40.50 | 244,270 | +0.24(+0.59%) |
Feb 13, 2024 | 40.29 | 40.29 | 39.86 | 40.26 | 33,720 | -0.76(-1.84%) |
Feb 12, 2024 | 41.15 | 41.20 | 41.00 | 41.02 | 47,134 | -0.04(-0.10%) |
Feb 09, 2024 | 41.02 | 41.11 | 40.73 | 41.06 | 31,480 | +0.01(+0.02%) |
Feb 08, 2024 | 40.77 | 41.13 | 40.77 | 41.05 | 31,041 | +0.23(+0.56%) |
Feb 07, 2024 | 41.02 | 41.03 | 40.76 | 40.82 | 27,803 | -0.15(-0.36%) |
Feb 06, 2024 | 40.47 | 40.99 | 40.47 | 40.97 | 29,384 | +0.48(+1.18%) |
Feb 05, 2024 | 40.82 | 40.82 | 40.45 | 40.49 | 57,383 | -0.70(-1.69%) |
Feb 02, 2024 | 41.34 | 41.37 | 40.74 | 41.19 | 21,173 | -0.34(-0.81%) |
Feb 01, 2024 | 40.99 | 41.60 | 40.80 | 41.53 | 37,562 | +0.47(+1.14%) |
Jan 31, 2024 | 41.43 | 41.68 | 41.00 | 41.06 | 36,181 | -0.19(-0.46%) |
Jan 30, 2024 | 41.43 | 41.43 | 41.15 | 41.25 | 34,496 | -0.21(-0.50%) |
Jan 29, 2024 | 41.22 | 41.53 | 41.16 | 41.46 | 62,235 | +0.23(+0.55%) |
Jan 26, 2024 | 41.21 | 41.32 | 41.17 | 41.23 | 30,155 | -0.01(-0.02%) |
Jan 25, 2024 | 41.25 | 41.41 | 41.12 | 41.24 | 28,090 | +0.29(+0.70%) |
Jan 24, 2024 | 41.85 | 41.85 | 40.95 | 40.95 | 40,883 | -0.44(-1.06%) |
Jan 23, 2024 | 41.65 | 41.65 | 41.21 | 41.39 | 20,274 | -0.25(-0.60%) |
Jan 22, 2024 | 41.62 | 41.85 | 41.53 | 41.64 | 36,792 | +0.22(+0.53%) |
Jan 19, 2024 | 40.96 | 41.53 | 40.95 | 41.42 | 28,732 | +0.30(+0.72%) |
Jan 18, 2024 | 41.33 | 41.33 | 40.92 | 41.12 | 22,942 | -0.24(-0.58%) |
Jan 17, 2024 | 41.59 | 41.82 | 40.99 | 41.36 | 107,096 | -0.80(-1.89%) |
Jan 16, 2024 | 42.20 | 42.32 | 42.03 | 42.15 | 29,370 | -0.40(-0.93%) |
Jan 12, 2024 | 42.56 | 42.63 | 42.36 | 42.55 | 45,920 | +0.29(+0.68%) |
Jan 11, 2024 | 42.42 | 42.42 | 42.03 | 42.26 | 13,966 | -0.26(-0.61%) |
Jan 10, 2024 | 42.44 | 42.64 | 42.42 | 42.52 | 23,774 | +0.09(+0.21%) |
Jan 09, 2024 | 42.46 | 42.58 | 42.32 | 42.43 | 40,494 | -0.33(-0.76%) |
Jan 08, 2024 | 42.25 | 42.76 | 42.25 | 42.76 | 32,038 | +0.52(+1.24%) |
Jan 05, 2024 | 42.13 | 42.55 | 41.98 | 42.23 | 23,950 | +0.05(+0.12%) |
Jan 04, 2024 | 42.21 | 42.46 | 42.11 | 42.18 | 33,096 | -0.18(-0.42%) |
Jan 03, 2024 | 42.72 | 42.72 | 42.30 | 42.36 | 32,273 | -0.78(-1.82%) |
Jan 02, 2024 | 42.96 | 43.17 | 42.90 | 43.15 | 25,360 | +0.11(+0.25%) |
Dec 29, 2023 | 43.17 | 43.26 | 42.99 | 43.04 | 28,930 | -0.27(-0.62%) |
Dec 28, 2023 | 43.17 | 43.31 | 43.08 | 43.31 | 154,225 | +0.25(+0.58%) |
Dec 27, 2023 | 42.85 | 43.15 | 42.85 | 43.06 | 104,970 | +0.26(+0.60%) |
Dec 26, 2023 | 42.71 | 42.98 | 42.68 | 42.80 | 58,115 | +0.18(+0.42%) |
Dec 22, 2023 | 42.60 | 42.90 | 42.45 | 42.62 | 109,039 | +0.20(+0.47%) |
Dec 21, 2023 | 42.41 | 42.47 | 42.03 | 42.42 | 294,993 | +0.32(+0.76%) |
Dec 20, 2023 | 42.45 | 42.80 | 42.10 | 42.10 | 167,127 | -0.42(-0.98%) |
Dec 19, 2023 | 42.39 | 42.63 | 42.39 | 42.52 | 35,397 | +0.39(+0.92%) |
Dec 18, 2023 | 42.43 | 42.43 | 42.13 | 42.13 | 150,132 | -0.23(-0.54%) |
Dec 15, 2023 | 42.73 | 42.73 | 42.14 | 42.36 | 26,434 | -0.55(-1.28%) |
Dec 14, 2023 | 42.55 | 43.08 | 42.55 | 42.91 | 78,517 | +1.08(+2.58%) |
Dec 13, 2023 | 40.59 | 41.85 | 40.52 | 41.83 | 59,973 | +1.27(+3.12%) |
Dec 12, 2023 | 40.48 | 40.62 | 40.36 | 40.57 | 51,138 | +0.03(+0.07%) |
Dec 11, 2023 | 40.28 | 40.54 | 40.28 | 40.54 | 122,818 | +0.08(+0.19%) |
Dec 08, 2023 | 40.40 | 40.46 | 40.17 | 40.46 | 65,131 | -0.07(-0.17%) |
Dec 07, 2023 | 40.47 | 40.61 | 40.42 | 40.53 | 26,941 | +0.16(+0.39%) |
Dec 06, 2023 | 40.66 | 40.78 | 40.35 | 40.37 | 19,420 | -0.06(-0.15%) |
Dec 05, 2023 | 40.40 | 40.43 | 40.25 | 40.43 | 39,258 | -0.13(-0.31%) |
Dec 04, 2023 | 40.23 | 40.56 | 40.20 | 40.56 | 35,485 | +0.16(+0.39%) |