Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.52 | 42.52 | 42.29 | 42.48 | 21,763 | +0.27(+0.65%) |
Feb 28, 2024 | 42.19 | 42.36 | 42.19 | 42.21 | 29,323 | -0.06(-0.15%) |
Feb 27, 2024 | 42.25 | 42.27 | 42.15 | 42.27 | 56,909 | +0.07(+0.16%) |
Feb 26, 2024 | 42.35 | 42.42 | 42.16 | 42.20 | 50,295 | -0.16(-0.38%) |
Feb 23, 2024 | 42.23 | 42.42 | 42.20 | 42.36 | 38,865 | +0.17(+0.40%) |
Feb 22, 2024 | 41.92 | 42.27 | 41.92 | 42.19 | 40,553 | +0.37(+0.88%) |
Feb 21, 2024 | 41.50 | 41.84 | 41.50 | 41.82 | 20,093 | +0.18(+0.43%) |
Feb 20, 2024 | 41.67 | 41.74 | 41.53 | 41.64 | 31,285 | -0.04(-0.10%) |
Feb 16, 2024 | 41.73 | 41.92 | 41.66 | 41.68 | 15,340 | -0.18(-0.43%) |
Feb 15, 2024 | 41.52 | 41.92 | 41.52 | 41.86 | 43,553 | +0.48(+1.16%) |
Feb 14, 2024 | 41.44 | 41.44 | 41.14 | 41.38 | 23,179 | +0.26(+0.63%) |
Feb 13, 2024 | 41.46 | 41.46 | 40.82 | 41.12 | 45,793 | -0.65(-1.56%) |
Feb 12, 2024 | 41.60 | 41.89 | 41.55 | 41.77 | 38,644 | +0.29(+0.70%) |
Feb 09, 2024 | 41.51 | 41.51 | 41.26 | 41.48 | 49,214 | +0.05(+0.12%) |
Feb 08, 2024 | 41.39 | 41.43 | 41.28 | 41.43 | 40,111 | +0.08(+0.19%) |
Feb 07, 2024 | 41.39 | 41.39 | 41.17 | 41.35 | 56,117 | +0.15(+0.37%) |
Feb 06, 2024 | 41.26 | 41.26 | 41.11 | 41.20 | 23,512 | +0.15(+0.36%) |
Feb 05, 2024 | 41.12 | 41.20 | 40.89 | 41.05 | 111,391 | -0.25(-0.61%) |
Feb 02, 2024 | 41.18 | 41.47 | 41.02 | 41.30 | 160,155 | -0.08(-0.19%) |
Feb 01, 2024 | 41.26 | 41.38 | 40.92 | 41.38 | 45,041 | +0.19(+0.46%) |
Jan 31, 2024 | 41.66 | 41.66 | 41.18 | 41.19 | 120,336 | -0.49(-1.18%) |
Jan 30, 2024 | 41.65 | 41.72 | 41.52 | 41.68 | 122,903 | +0.08(+0.19%) |
Jan 29, 2024 | 41.60 | 41.62 | 41.35 | 41.60 | 111,119 | +0.12(+0.29%) |
Jan 26, 2024 | 41.58 | 41.63 | 41.38 | 41.48 | 56,082 | -0.17(-0.41%) |
Jan 25, 2024 | 41.52 | 41.66 | 41.46 | 41.65 | 43,221 | +0.46(+1.12%) |
Jan 24, 2024 | 41.50 | 41.50 | 41.18 | 41.19 | 69,436 | -0.13(-0.31%) |
Jan 23, 2024 | 41.32 | 41.35 | 41.18 | 41.32 | 50,125 | +0.12(+0.29%) |
Jan 22, 2024 | 41.05 | 41.26 | 41.05 | 41.20 | 50,929 | +0.19(+0.46%) |
Jan 19, 2024 | 40.61 | 41.06 | 40.48 | 41.01 | 39,388 | +0.58(+1.43%) |
Jan 18, 2024 | 40.30 | 40.46 | 40.13 | 40.43 | 38,603 | +0.19(+0.48%) |
Jan 17, 2024 | 40.35 | 40.39 | 40.05 | 40.24 | 27,743 | -0.29(-0.72%) |
Jan 16, 2024 | 40.59 | 40.64 | 40.38 | 40.53 | 46,104 | -0.26(-0.64%) |
Jan 12, 2024 | 40.89 | 41.03 | 40.67 | 40.79 | 33,761 | +0.04(+0.10%) |
Jan 11, 2024 | 40.88 | 40.88 | 40.48 | 40.75 | 41,208 | -0.09(-0.23%) |
Jan 10, 2024 | 40.91 | 40.91 | 40.71 | 40.84 | 59,558 | -0.05(-0.12%) |
Jan 09, 2024 | 40.86 | 40.95 | 40.79 | 40.89 | 33,268 | -0.25(-0.61%) |
Jan 08, 2024 | 40.82 | 41.15 | 40.69 | 41.14 | 50,462 | +0.31(+0.76%) |
Jan 05, 2024 | 40.80 | 41.02 | 40.71 | 40.83 | 41,423 | +0.11(+0.28%) |
Jan 04, 2024 | 40.84 | 40.97 | 40.71 | 40.72 | 22,996 | -0.11(-0.28%) |
Jan 03, 2024 | 41.08 | 41.08 | 40.77 | 40.83 | 25,186 | -0.35(-0.85%) |
Jan 02, 2024 | 40.87 | 41.33 | 40.85 | 41.18 | 126,428 | +0.13(+0.32%) |
Dec 29, 2023 | 41.13 | 41.17 | 40.92 | 41.05 | 22,517 | -0.11(-0.27%) |
Dec 28, 2023 | 41.18 | 41.25 | 41.15 | 41.16 | 35,559 | -0.01(-0.02%) |
Dec 27, 2023 | 41.07 | 41.21 | 41.04 | 41.17 | 20,481 | +0.02(+0.05%) |
Dec 26, 2023 | 41.00 | 41.23 | 40.93 | 41.15 | 26,205 | +0.28(+0.69%) |
Dec 22, 2023 | 40.73 | 41.05 | 40.72 | 40.87 | 47,086 | +0.17(+0.42%) |
Dec 21, 2023 | 40.53 | 40.70 | 40.43 | 40.70 | 19,077 | +0.35(+0.87%) |
Dec 20, 2023 | 40.90 | 41.00 | 40.34 | 40.35 | 40,079 | -0.99(-2.39%) |
Dec 19, 2023 | 41.18 | 41.34 | 41.10 | 41.34 | 28,777 | +0.29(+0.71%) |
Dec 18, 2023 | 41.08 | 41.18 | 40.99 | 41.05 | 44,848 | +0.07(+0.17%) |
Dec 15, 2023 | 41.05 | 41.13 | 40.87 | 40.98 | 26,211 | -0.12(-0.29%) |
Dec 14, 2023 | 40.79 | 41.28 | 40.79 | 41.10 | 53,262 | +0.65(+1.61%) |
Dec 13, 2023 | 39.74 | 40.45 | 39.65 | 40.45 | 42,895 | +0.72(+1.81%) |
Dec 12, 2023 | 39.66 | 39.77 | 39.58 | 39.73 | 70,741 | +0.02(+0.05%) |
Dec 11, 2023 | 39.33 | 39.72 | 39.33 | 39.71 | 49,957 | +0.51(+1.30%) |
Dec 08, 2023 | 38.98 | 39.26 | 38.98 | 39.20 | 14,886 | +0.17(+0.44%) |
Dec 07, 2023 | 38.95 | 39.08 | 38.82 | 39.03 | 38,905 | +0.24(+0.62%) |
Dec 06, 2023 | 38.96 | 39.11 | 38.76 | 38.79 | 29,709 | -0.10(-0.26%) |
Dec 05, 2023 | 38.99 | 38.99 | 38.86 | 38.89 | 115,158 | -0.26(-0.66%) |
Dec 04, 2023 | 38.95 | 39.25 | 38.95 | 39.15 | 19,464 | +0.02(+0.05%) |