Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.89 | 43.01 | 42.65 | 42.93 | 5,625 | +0.45(+1.07%) |
Feb 28, 2024 | 42.50 | 42.65 | 42.34 | 42.48 | 3,282 | -0.20(-0.47%) |
Feb 27, 2024 | 42.83 | 42.86 | 42.66 | 42.68 | 5,408 | +0.03(+0.07%) |
Feb 26, 2024 | 42.62 | 42.69 | 42.58 | 42.65 | 4,525 | +0.13(+0.30%) |
Feb 23, 2024 | 42.90 | 42.91 | 42.51 | 42.52 | 5,364 | -0.09(-0.20%) |
Feb 22, 2024 | 42.52 | 42.65 | 42.44 | 42.61 | 2,467 | +1.33(+3.21%) |
Feb 21, 2024 | 41.09 | 41.28 | 41.02 | 41.28 | 3,110 | -0.14(-0.34%) |
Feb 20, 2024 | 41.44 | 41.44 | 41.20 | 41.42 | 960 | -0.23(-0.55%) |
Feb 16, 2024 | 41.87 | 42.05 | 41.65 | 41.65 | 985 | -0.01(-0.04%) |
Feb 15, 2024 | 41.67 | 41.69 | 41.62 | 41.66 | 541 | +0.48(+1.18%) |
Feb 14, 2024 | 40.87 | 41.18 | 40.87 | 41.18 | 1,783 | +0.80(+1.98%) |
Feb 13, 2024 | 40.40 | 40.52 | 40.19 | 40.38 | 2,183 | -0.79(-1.92%) |
Feb 12, 2024 | 41.37 | 41.37 | 41.17 | 41.17 | 928 | -0.24(-0.58%) |
Feb 09, 2024 | 41.04 | 41.44 | 41.04 | 41.41 | 1,602 | +0.67(+1.64%) |
Feb 08, 2024 | 40.67 | 40.85 | 40.67 | 40.74 | 1,735 | +0.28(+0.68%) |
Feb 07, 2024 | 40.24 | 40.55 | 40.24 | 40.46 | 2,755 | +0.62(+1.57%) |
Feb 06, 2024 | 39.97 | 39.97 | 39.62 | 39.84 | 3,367 | -0.22(-0.54%) |
Feb 05, 2024 | 40.00 | 40.06 | 39.94 | 40.06 | 1,865 | +0.02(+0.04%) |
Feb 02, 2024 | 39.85 | 40.07 | 39.85 | 40.04 | 1,488 | +0.04(+0.10%) |
Feb 01, 2024 | 39.99 | 40.10 | 39.99 | 40.00 | 1,886 | +0.44(+1.11%) |
Jan 31, 2024 | 39.97 | 40.03 | 39.56 | 39.56 | 1,184 | -0.84(-2.08%) |
Jan 30, 2024 | 40.44 | 40.44 | 40.32 | 40.40 | 823 | -0.12(-0.29%) |
Jan 29, 2024 | 40.14 | 40.52 | 40.09 | 40.52 | 5,476 | +0.36(+0.90%) |
Jan 26, 2024 | 40.40 | 40.40 | 40.12 | 40.16 | 773 | -0.20(-0.50%) |
Jan 25, 2024 | 40.59 | 40.59 | 40.22 | 40.36 | 2,098 | +0.10(+0.26%) |
Jan 24, 2024 | 40.49 | 40.65 | 40.26 | 40.26 | 2,613 | +0.31(+0.77%) |
Jan 23, 2024 | 39.84 | 40.00 | 39.84 | 39.95 | 1,613 | -0.05(-0.13%) |
Jan 22, 2024 | 39.82 | 40.02 | 39.82 | 40.00 | 1,766 | +0.46(+1.17%) |
Jan 19, 2024 | 39.34 | 39.57 | 39.34 | 39.54 | 1,342 | +0.47(+1.21%) |
Jan 18, 2024 | 38.90 | 39.10 | 38.90 | 39.07 | 2,641 | +0.74(+1.93%) |
Jan 17, 2024 | 38.14 | 38.42 | 38.09 | 38.33 | 7,129 | -0.34(-0.88%) |
Jan 16, 2024 | 38.69 | 38.71 | 38.67 | 38.67 | 905 | -0.38(-0.96%) |
Jan 12, 2024 | 39.14 | 39.14 | 39.01 | 39.05 | 3,420 | +0.13(+0.34%) |
Jan 11, 2024 | 38.75 | 38.91 | 38.75 | 38.91 | 2,008 | +0.19(+0.49%) |
Jan 10, 2024 | 38.51 | 38.80 | 38.51 | 38.72 | 3,735 | +0.47(+1.24%) |
Jan 09, 2024 | 38.16 | 38.44 | 38.16 | 38.25 | 16,257 | -0.20(-0.51%) |
Jan 08, 2024 | 37.93 | 38.45 | 37.93 | 38.45 | 2,621 | +0.83(+2.20%) |
Jan 05, 2024 | 37.65 | 37.96 | 37.62 | 37.62 | 2,214 | -0.06(-0.16%) |
Jan 04, 2024 | 37.62 | 37.83 | 37.62 | 37.68 | 839 | -0.15(-0.40%) |
Jan 03, 2024 | 38.00 | 38.13 | 37.83 | 37.83 | 9,896 | -0.83(-2.15%) |
Jan 02, 2024 | 38.94 | 38.94 | 38.66 | 38.66 | 1,688 | -1.06(-2.67%) |
Dec 29, 2023 | 39.65 | 39.79 | 39.65 | 39.72 | 1,403 | -0.11(-0.29%) |
Dec 28, 2023 | 39.88 | 39.95 | 39.79 | 39.83 | 1,319 | -0.01(-0.03%) |
Dec 27, 2023 | 39.90 | 39.90 | 39.67 | 39.85 | 2,732 | +0.06(+0.16%) |
Dec 26, 2023 | 39.65 | 39.85 | 39.65 | 39.78 | 1,773 | +0.32(+0.82%) |
Dec 22, 2023 | 39.47 | 39.47 | 39.46 | 39.46 | 462 | +0.27(+0.69%) |
Dec 21, 2023 | 39.05 | 39.19 | 38.90 | 39.19 | 2,769 | +0.79(+2.06%) |
Dec 20, 2023 | 38.95 | 39.13 | 38.40 | 38.40 | 3,129 | -0.67(-1.72%) |
Dec 19, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 251 | +0.32(+0.84%) |
Dec 18, 2023 | 38.90 | 38.90 | 38.70 | 38.74 | 1,008 | -0.04(-0.11%) |
Dec 15, 2023 | 38.94 | 39.01 | 38.72 | 38.79 | 1,840 | +0.04(+0.12%) |
Dec 14, 2023 | 38.18 | 38.74 | 38.18 | 38.74 | 1,611 | +0.83(+2.20%) |
Dec 13, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 56 | +0.42(+1.12%) |
Dec 12, 2023 | 37.26 | 37.49 | 37.26 | 37.49 | 715 | +0.27(+0.71%) |
Dec 11, 2023 | 37.14 | 37.28 | 37.14 | 37.22 | 782 | +0.45(+1.22%) |
Dec 08, 2023 | 36.62 | 36.81 | 36.62 | 36.77 | 1,496 | +0.20(+0.54%) |
Dec 07, 2023 | 36.29 | 36.61 | 36.29 | 36.58 | 1,023 | +0.28(+0.78%) |
Dec 06, 2023 | 36.41 | 36.44 | 36.24 | 36.29 | 2,040 | +0.06(+0.17%) |
Dec 05, 2023 | 36.23 | 36.23 | 36.15 | 36.23 | 1,200 | -0.14(-0.39%) |
Dec 04, 2023 | 36.36 | 36.37 | 36.27 | 36.37 | 429 | -0.42(-1.14%) |