Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.66 | 40.70 | 40.64 | 40.69 | 12,223 | +0.12(+0.28%) |
Feb 28, 2024 | 40.54 | 40.58 | 40.49 | 40.58 | 11,976 | +0.05(+0.13%) |
Feb 27, 2024 | 40.56 | 40.58 | 40.50 | 40.52 | 14,261 | -0.06(-0.14%) |
Feb 26, 2024 | 40.69 | 40.70 | 40.55 | 40.58 | 11,936 | -0.05(-0.13%) |
Feb 23, 2024 | 40.53 | 40.64 | 40.53 | 40.63 | 19,339 | +0.17(+0.41%) |
Feb 22, 2024 | 40.51 | 40.51 | 40.44 | 40.47 | 32,723 | +0.01(+0.02%) |
Feb 21, 2024 | 40.62 | 40.62 | 40.43 | 40.46 | 12,419 | -0.10(-0.24%) |
Feb 20, 2024 | 40.60 | 40.75 | 40.55 | 40.55 | 25,480 | +0.10(+0.25%) |
Feb 16, 2024 | 40.63 | 40.63 | 40.44 | 40.46 | 51,813 | -0.15(-0.38%) |
Feb 15, 2024 | 40.65 | 40.65 | 40.55 | 40.61 | 23,647 | +0.12(+0.30%) |
Feb 14, 2024 | 40.43 | 40.58 | 40.41 | 40.49 | 36,666 | +0.08(+0.19%) |
Feb 13, 2024 | 40.53 | 40.53 | 40.40 | 40.41 | 47,632 | -0.32(-0.79%) |
Feb 12, 2024 | 40.74 | 40.86 | 40.69 | 40.73 | 10,920 | +0.02(+0.06%) |
Feb 09, 2024 | 40.68 | 40.71 | 40.67 | 40.71 | 11,823 | -0.01(-0.02%) |
Feb 08, 2024 | 40.77 | 40.77 | 40.69 | 40.72 | 16,618 | -0.11(-0.27%) |
Feb 07, 2024 | 40.92 | 40.92 | 40.82 | 40.83 | 30,439 | -0.07(-0.17%) |
Feb 06, 2024 | 40.76 | 40.96 | 40.69 | 40.90 | 167,974 | +0.18(+0.43%) |
Feb 05, 2024 | 40.78 | 40.78 | 40.72 | 40.72 | 9,745 | -0.39(-0.95%) |
Feb 02, 2024 | 41.11 | 41.11 | 40.96 | 41.11 | 37,163 | -0.20(-0.48%) |
Feb 01, 2024 | 41.22 | 41.36 | 41.22 | 41.31 | 32,807 | +0.24(+0.59%) |
Jan 31, 2024 | 40.97 | 41.13 | 40.97 | 41.07 | 24,177 | +0.17(+0.41%) |
Jan 30, 2024 | 40.96 | 40.96 | 40.83 | 40.90 | 17,683 | +0.05(+0.12%) |
Jan 29, 2024 | 40.81 | 40.86 | 40.78 | 40.85 | 21,393 | +0.15(+0.37%) |
Jan 26, 2024 | 40.77 | 40.77 | 40.66 | 40.70 | 29,966 | -0.02(-0.05%) |
Jan 25, 2024 | 40.71 | 40.73 | 40.62 | 40.72 | 48,494 | +0.17(+0.42%) |
Jan 24, 2024 | 40.79 | 40.79 | 40.54 | 40.55 | 35,191 | -0.07(-0.18%) |
Jan 23, 2024 | 40.68 | 40.68 | 40.59 | 40.62 | 31,147 | -0.09(-0.23%) |
Jan 22, 2024 | 40.74 | 40.74 | 40.69 | 40.71 | 8,232 | +0.12(+0.31%) |
Jan 19, 2024 | 40.55 | 40.59 | 40.48 | 40.59 | 15,763 | -0.00(-0.01%) |
Jan 18, 2024 | 40.69 | 40.69 | 40.55 | 40.59 | 48,907 | -0.07(-0.17%) |
Jan 17, 2024 | 40.86 | 40.86 | 40.63 | 40.66 | 18,836 | -0.16(-0.38%) |
Jan 16, 2024 | 40.89 | 40.96 | 40.77 | 40.82 | 24,806 | -0.23(-0.55%) |
Jan 12, 2024 | 41.06 | 41.07 | 40.99 | 41.04 | 16,320 | +0.13(+0.31%) |
Jan 11, 2024 | 40.83 | 40.92 | 40.77 | 40.91 | 24,343 | +0.15(+0.36%) |
Jan 10, 2024 | 41.02 | 41.02 | 40.76 | 40.77 | 20,851 | -0.04(-0.09%) |
Jan 09, 2024 | 40.89 | 40.89 | 40.74 | 40.80 | 18,331 | +0.05(+0.11%) |
Jan 08, 2024 | 40.69 | 40.81 | 40.66 | 40.76 | 22,763 | +0.13(+0.31%) |
Jan 05, 2024 | 40.65 | 40.89 | 40.63 | 40.63 | 16,127 | -0.13(-0.31%) |
Jan 04, 2024 | 40.81 | 40.90 | 40.72 | 40.76 | 29,485 | -0.15(-0.37%) |
Jan 03, 2024 | 40.74 | 40.91 | 40.74 | 40.91 | 20,066 | -0.01(-0.04%) |
Jan 02, 2024 | 40.92 | 40.98 | 40.92 | 40.92 | 33,921 | -0.17(-0.41%) |
Dec 29, 2023 | 41.27 | 41.27 | 41.08 | 41.09 | 25,968 | -0.09(-0.21%) |
Dec 28, 2023 | 41.22 | 41.24 | 41.14 | 41.18 | 33,580 | -0.03(-0.07%) |
Dec 27, 2023 | 41.09 | 41.22 | 41.09 | 41.21 | 9,044 | +0.21(+0.50%) |
Dec 26, 2023 | 40.98 | 41.00 | 40.93 | 41.00 | 7,840 | +0.01(+0.02%) |
Dec 22, 2023 | 41.07 | 41.07 | 40.93 | 40.99 | 62,564 | +0.01(+0.02%) |
Dec 21, 2023 | 41.01 | 41.07 | 40.95 | 40.98 | 33,177 | +0.05(+0.11%) |
Dec 20, 2023 | 40.88 | 40.97 | 40.84 | 40.94 | 178,974 | +0.11(+0.27%) |
Dec 19, 2023 | 40.91 | 41.04 | 40.83 | 40.83 | 33,718 | +0.02(+0.05%) |
Dec 18, 2023 | 40.85 | 40.85 | 40.75 | 40.81 | 47,371 | -0.01(-0.04%) |
Dec 15, 2023 | 40.76 | 40.86 | 40.76 | 40.82 | 22,951 | -0.00(-0.01%) |
Dec 14, 2023 | 40.77 | 40.87 | 40.69 | 40.83 | 57,233 | +0.49(+1.21%) |
Dec 13, 2023 | 40.20 | 40.49 | 40.09 | 40.34 | 45,776 | +0.38(+0.94%) |
Dec 12, 2023 | 40.14 | 40.14 | 39.92 | 39.96 | 304,810 | +0.09(+0.22%) |
Dec 11, 2023 | 39.89 | 39.98 | 39.79 | 39.87 | 37,361 | -0.09(-0.22%) |
Dec 08, 2023 | 40.03 | 40.03 | 39.87 | 39.96 | 44,146 | -0.14(-0.34%) |
Dec 07, 2023 | 40.07 | 40.33 | 40.03 | 40.09 | 422,913 | -0.08(-0.19%) |
Dec 06, 2023 | 39.99 | 40.31 | 39.99 | 40.17 | 77,509 | +0.13(+0.32%) |
Dec 05, 2023 | 39.83 | 40.07 | 39.77 | 40.05 | 91,641 | +0.27(+0.69%) |
Dec 04, 2023 | 39.80 | 39.89 | 39.68 | 39.77 | 67,597 | +0.04(+0.10%) |