Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.52 | 44.58 | 43.26 | 43.93 | 1,559,065 | +0.71(+1.65%) |
Feb 28, 2024 | 43.15 | 43.98 | 43.03 | 43.22 | 1,156,410 | -0.55(-1.27%) |
Feb 27, 2024 | 43.58 | 44.48 | 43.19 | 43.77 | 2,771,559 | +0.31(+0.71%) |
Feb 26, 2024 | 42.51 | 43.72 | 42.35 | 43.47 | 5,326,147 | +1.05(+2.48%) |
Feb 23, 2024 | 43.01 | 43.06 | 42.27 | 42.42 | 434,017 | -0.37(-0.86%) |
Feb 22, 2024 | 43.48 | 44.36 | 42.78 | 42.78 | 697,720 | +0.13(+0.30%) |
Feb 21, 2024 | 42.28 | 42.66 | 42.08 | 42.65 | 793,164 | +0.33(+0.79%) |
Feb 20, 2024 | 42.13 | 42.45 | 41.78 | 42.32 | 538,472 | -0.03(-0.07%) |
Feb 16, 2024 | 42.32 | 42.90 | 41.91 | 42.35 | 511,948 | -0.10(-0.23%) |
Feb 15, 2024 | 43.39 | 43.54 | 41.60 | 42.45 | 895,504 | -0.34(-0.80%) |
Feb 14, 2024 | 43.56 | 43.64 | 41.53 | 42.79 | 1,423,230 | +0.45(+1.07%) |
Feb 13, 2024 | 41.24 | 44.52 | 40.21 | 42.34 | 1,523,340 | -2.18(-4.89%) |
Feb 12, 2024 | 43.44 | 44.85 | 43.33 | 44.52 | 1,306,278 | +0.85(+1.95%) |
Feb 09, 2024 | 42.72 | 43.79 | 42.53 | 43.66 | 980,847 | +1.08(+2.53%) |
Feb 08, 2024 | 42.53 | 43.38 | 42.26 | 42.59 | 660,287 | +0.32(+0.77%) |
Feb 07, 2024 | 41.73 | 42.79 | 41.08 | 42.26 | 821,201 | +0.67(+1.60%) |
Feb 06, 2024 | 41.32 | 41.74 | 41.11 | 41.59 | 494,251 | +0.46(+1.12%) |
Feb 05, 2024 | 41.08 | 41.54 | 40.74 | 41.13 | 627,537 | -0.17(-0.40%) |
Feb 02, 2024 | 40.97 | 41.82 | 40.84 | 41.30 | 551,871 | +0.14(+0.33%) |
Feb 01, 2024 | 41.08 | 41.56 | 40.18 | 41.16 | 464,376 | +0.34(+0.84%) |
Jan 31, 2024 | 41.14 | 41.50 | 39.47 | 40.82 | 606,123 | -0.63(-1.51%) |
Jan 30, 2024 | 41.35 | 41.94 | 41.09 | 41.45 | 634,015 | +0.08(+0.19%) |
Jan 29, 2024 | 41.24 | 41.86 | 41.20 | 41.37 | 509,670 | +0.17(+0.40%) |
Jan 26, 2024 | 40.60 | 41.58 | 40.51 | 41.20 | 465,575 | +0.52(+1.28%) |
Jan 25, 2024 | 40.43 | 40.93 | 39.60 | 40.68 | 868,515 | +0.74(+1.84%) |
Jan 24, 2024 | 40.35 | 40.35 | 39.58 | 39.95 | 616,344 | +0.04(+0.10%) |
Jan 23, 2024 | 39.94 | 40.14 | 39.50 | 39.91 | 420,007 | +0.11(+0.27%) |
Jan 22, 2024 | 39.79 | 41.15 | 39.55 | 39.80 | 538,898 | +0.38(+0.97%) |
Jan 19, 2024 | 39.07 | 39.66 | 38.40 | 39.42 | 1,253,024 | +1.08(+2.81%) |
Jan 18, 2024 | 38.20 | 38.39 | 37.75 | 38.34 | 693,816 | +0.29(+0.77%) |
Jan 17, 2024 | 37.75 | 38.48 | 37.46 | 38.05 | 469,370 | -0.23(-0.59%) |
Jan 16, 2024 | 38.47 | 38.50 | 37.71 | 38.27 | 737,627 | -0.48(-1.24%) |
Jan 12, 2024 | 39.26 | 39.56 | 38.60 | 38.75 | 431,960 | -0.33(-0.85%) |
Jan 11, 2024 | 39.07 | 39.26 | 38.61 | 39.08 | 447,307 | +0.06(+0.15%) |
Jan 10, 2024 | 38.52 | 39.16 | 38.38 | 39.03 | 502,625 | +0.44(+1.14%) |
Jan 09, 2024 | 38.23 | 38.82 | 37.87 | 38.58 | 763,227 | +0.14(+0.36%) |
Jan 08, 2024 | 38.85 | 39.06 | 38.38 | 38.45 | 606,589 | -0.47(-1.21%) |
Jan 05, 2024 | 38.68 | 39.52 | 38.60 | 38.92 | 655,325 | -0.09(-0.23%) |
Jan 04, 2024 | 38.84 | 39.51 | 38.68 | 39.01 | 809,071 | +0.04(+0.10%) |
Jan 03, 2024 | 39.82 | 39.82 | 38.86 | 38.97 | 924,092 | -1.10(-2.74%) |
Jan 02, 2024 | 41.97 | 42.22 | 39.67 | 40.07 | 1,186,424 | -2.27(-5.35%) |
Dec 29, 2023 | 42.77 | 42.81 | 42.25 | 42.33 | 295,358 | -0.46(-1.08%) |
Dec 28, 2023 | 42.68 | 43.10 | 42.65 | 42.79 | 326,116 | +0.11(+0.25%) |
Dec 27, 2023 | 43.30 | 43.30 | 42.56 | 42.68 | 437,059 | -0.39(-0.91%) |
Dec 26, 2023 | 42.59 | 43.59 | 42.59 | 43.08 | 363,188 | +0.19(+0.43%) |
Dec 22, 2023 | 42.65 | 43.06 | 42.03 | 42.89 | 378,083 | +0.52(+1.23%) |
Dec 21, 2023 | 41.78 | 42.38 | 41.26 | 42.37 | 534,911 | +1.03(+2.49%) |
Dec 20, 2023 | 41.18 | 42.49 | 40.66 | 41.34 | 416,548 | -0.15(-0.35%) |
Dec 19, 2023 | 41.10 | 41.71 | 40.97 | 41.49 | 467,248 | +0.49(+1.20%) |
Dec 18, 2023 | 41.18 | 41.48 | 40.65 | 41.00 | 505,981 | -0.25(-0.62%) |
Dec 15, 2023 | 40.26 | 41.32 | 40.17 | 41.25 | 1,574,070 | +0.90(+2.24%) |
Dec 14, 2023 | 38.56 | 40.53 | 38.56 | 40.35 | 1,382,497 | +2.27(+5.97%) |
Dec 13, 2023 | 36.63 | 38.27 | 36.42 | 38.07 | 787,195 | +1.36(+3.71%) |
Dec 12, 2023 | 37.26 | 37.26 | 36.63 | 36.71 | 565,952 | -0.28(-0.77%) |
Dec 11, 2023 | 36.62 | 37.40 | 36.62 | 37.00 | 337,923 | +0.24(+0.64%) |
Dec 08, 2023 | 36.31 | 37.02 | 36.31 | 36.76 | 453,116 | +0.37(+1.02%) |
Dec 07, 2023 | 35.97 | 36.40 | 35.87 | 36.39 | 496,722 | +0.40(+1.12%) |
Dec 06, 2023 | 35.84 | 36.49 | 35.71 | 35.99 | 992,820 | +0.40(+1.13%) |
Dec 05, 2023 | 34.61 | 35.58 | 34.48 | 35.58 | 679,416 | +0.79(+2.28%) |
Dec 04, 2023 | 34.58 | 35.18 | 34.51 | 34.79 | 673,810 | +0.04(+0.11%) |