Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.82 | 39.88 | 39.78 | 39.80 | 86,411 | -0.01(-0.02%) |
Feb 28, 2024 | 39.74 | 39.85 | 39.72 | 39.81 | 154,902 | +0.02(+0.05%) |
Feb 27, 2024 | 39.77 | 39.79 | 39.69 | 39.79 | 747,576 | +0.06(+0.15%) |
Feb 26, 2024 | 39.80 | 39.80 | 39.64 | 39.73 | 191,917 | -0.03(-0.07%) |
Feb 23, 2024 | 39.77 | 39.81 | 39.72 | 39.76 | 130,570 | +0.06(+0.15%) |
Feb 22, 2024 | 39.65 | 39.70 | 39.60 | 39.70 | 90,910 | +0.18(+0.44%) |
Feb 21, 2024 | 39.55 | 39.58 | 39.46 | 39.52 | 72,162 | -0.04(-0.10%) |
Feb 20, 2024 | 39.42 | 39.59 | 39.42 | 39.56 | 105,462 | +0.11(+0.27%) |
Feb 16, 2024 | 39.48 | 39.52 | 39.43 | 39.46 | 240,653 | -0.14(-0.34%) |
Feb 15, 2024 | 39.57 | 39.62 | 39.48 | 39.59 | 128,688 | +0.11(+0.27%) |
Feb 14, 2024 | 39.44 | 39.50 | 39.40 | 39.49 | 115,061 | +0.15(+0.37%) |
Feb 13, 2024 | 39.32 | 39.43 | 39.22 | 39.34 | 152,573 | -0.29(-0.74%) |
Feb 12, 2024 | 39.71 | 39.73 | 39.57 | 39.63 | 109,583 | -0.05(-0.12%) |
Feb 09, 2024 | 39.61 | 39.71 | 39.56 | 39.68 | 185,634 | +0.11(+0.27%) |
Feb 08, 2024 | 39.55 | 39.64 | 39.52 | 39.57 | 87,209 | -0.01(-0.02%) |
Feb 07, 2024 | 39.64 | 39.64 | 39.50 | 39.58 | 128,682 | +0.01(+0.02%) |
Feb 06, 2024 | 39.40 | 39.59 | 39.40 | 39.57 | 159,318 | +0.23(+0.59%) |
Feb 05, 2024 | 39.47 | 39.47 | 39.27 | 39.34 | 167,540 | -0.23(-0.59%) |
Feb 02, 2024 | 39.50 | 39.63 | 39.50 | 39.57 | 215,158 | -0.15(-0.37%) |
Feb 01, 2024 | 39.69 | 39.75 | 39.60 | 39.72 | 113,597 | +0.15(+0.37%) |
Jan 31, 2024 | 39.68 | 39.75 | 39.56 | 39.57 | 317,189 | -0.10(-0.24%) |
Jan 30, 2024 | 39.73 | 39.73 | 39.57 | 39.67 | 108,301 | -0.04(-0.10%) |
Jan 29, 2024 | 39.63 | 39.73 | 39.59 | 39.71 | 197,517 | +0.08(+0.19%) |
Jan 26, 2024 | 39.63 | 39.68 | 39.59 | 39.63 | 171,936 | +0.00(+0.00%) |
Jan 25, 2024 | 39.48 | 39.65 | 39.45 | 39.63 | 142,518 | +0.27(+0.69%) |
Jan 24, 2024 | 39.51 | 39.51 | 39.31 | 39.36 | 155,086 | -0.01(-0.02%) |
Jan 23, 2024 | 39.39 | 39.39 | 39.31 | 39.37 | 98,904 | -0.02(-0.05%) |
Jan 22, 2024 | 39.43 | 39.51 | 39.38 | 39.39 | 227,664 | -0.01(-0.02%) |
Jan 19, 2024 | 39.35 | 39.40 | 39.20 | 39.40 | 135,185 | +0.11(+0.27%) |
Jan 18, 2024 | 39.30 | 39.31 | 39.21 | 39.29 | 254,602 | +0.06(+0.15%) |
Jan 17, 2024 | 39.30 | 39.30 | 39.15 | 39.24 | 221,517 | -0.19(-0.49%) |
Jan 16, 2024 | 39.52 | 39.54 | 39.38 | 39.43 | 131,092 | -0.13(-0.34%) |
Jan 12, 2024 | 39.65 | 39.70 | 39.54 | 39.56 | 236,898 | +0.03(+0.07%) |
Jan 11, 2024 | 39.44 | 39.57 | 39.32 | 39.53 | 153,976 | +0.11(+0.27%) |
Jan 10, 2024 | 39.42 | 39.47 | 39.35 | 39.43 | 161,395 | +0.12(+0.29%) |
Jan 09, 2024 | 39.24 | 39.37 | 39.22 | 39.31 | 169,724 | -0.03(-0.07%) |
Jan 08, 2024 | 39.17 | 39.34 | 39.12 | 39.34 | 340,986 | +0.26(+0.65%) |
Jan 05, 2024 | 39.03 | 39.25 | 39.02 | 39.09 | 219,396 | +0.02(+0.06%) |
Jan 04, 2024 | 39.15 | 39.19 | 39.06 | 39.06 | 176,027 | -0.16(-0.42%) |
Jan 03, 2024 | 39.00 | 39.29 | 39.00 | 39.23 | 143,872 | -0.11(-0.27%) |
Jan 02, 2024 | 39.34 | 39.36 | 39.25 | 39.33 | 181,615 | -0.09(-0.22%) |
Dec 29, 2023 | 39.56 | 39.66 | 39.42 | 39.42 | 237,660 | -0.15(-0.39%) |
Dec 28, 2023 | 39.73 | 39.73 | 39.52 | 39.57 | 230,013 | -0.14(-0.36%) |
Dec 27, 2023 | 39.60 | 39.77 | 39.57 | 39.72 | 275,493 | +0.19(+0.49%) |
Dec 26, 2023 | 39.50 | 39.56 | 39.48 | 39.52 | 488,421 | +0.07(+0.17%) |
Dec 22, 2023 | 39.56 | 39.60 | 39.46 | 39.46 | 263,076 | -0.04(-0.10%) |
Dec 21, 2023 | 39.51 | 39.53 | 39.39 | 39.50 | 128,322 | +0.21(+0.54%) |
Dec 20, 2023 | 39.32 | 39.48 | 39.28 | 39.28 | 159,142 | -0.03(-0.07%) |
Dec 19, 2023 | 39.21 | 39.36 | 39.21 | 39.31 | 1,034,200 | +0.16(+0.42%) |
Dec 18, 2023 | 39.16 | 39.18 | 39.03 | 39.15 | 449,406 | +0.05(+0.12%) |
Dec 15, 2023 | 39.18 | 39.20 | 39.03 | 39.10 | 349,992 | -0.07(-0.18%) |
Dec 14, 2023 | 39.16 | 39.30 | 39.10 | 39.17 | 305,691 | +0.20(+0.52%) |
Dec 13, 2023 | 38.54 | 39.00 | 38.47 | 38.97 | 421,049 | +0.53(+1.37%) |
Dec 12, 2023 | 38.31 | 38.46 | 38.23 | 38.44 | 306,189 | +0.08(+0.20%) |
Dec 11, 2023 | 38.38 | 38.38 | 38.24 | 38.37 | 377,678 | -0.02(-0.05%) |
Dec 08, 2023 | 38.32 | 38.39 | 38.27 | 38.39 | 198,918 | -0.05(-0.12%) |
Dec 07, 2023 | 38.44 | 38.49 | 38.37 | 38.43 | 222,003 | +0.03(+0.07%) |
Dec 06, 2023 | 38.43 | 38.43 | 38.34 | 38.41 | 289,199 | +0.02(+0.05%) |
Dec 05, 2023 | 38.33 | 38.41 | 38.27 | 38.39 | 270,017 | +0.02(+0.05%) |
Dec 04, 2023 | 38.20 | 38.37 | 38.19 | 38.37 | 272,597 | -0.05(-0.12%) |