Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.31 | 39.31 | 38.83 | 39.12 | 305,903 | +0.37(+0.95%) |
Feb 28, 2024 | 38.92 | 40.03 | 38.62 | 38.75 | 143,326 | -0.77(-1.95%) |
Feb 27, 2024 | 39.60 | 39.60 | 39.23 | 39.52 | 144,631 | +0.09(+0.23%) |
Feb 26, 2024 | 38.95 | 39.57 | 38.95 | 39.43 | 221,810 | +0.25(+0.64%) |
Feb 23, 2024 | 38.98 | 39.48 | 38.88 | 39.18 | 218,695 | +0.26(+0.67%) |
Feb 22, 2024 | 39.29 | 39.65 | 38.84 | 38.92 | 296,531 | -0.58(-1.47%) |
Feb 21, 2024 | 39.86 | 39.97 | 39.30 | 39.50 | 119,354 | -0.34(-0.85%) |
Feb 20, 2024 | 40.00 | 40.36 | 39.74 | 39.84 | 119,694 | -0.31(-0.77%) |
Feb 16, 2024 | 40.84 | 40.90 | 39.83 | 40.15 | 162,285 | -0.83(-2.03%) |
Feb 15, 2024 | 40.37 | 41.21 | 40.34 | 40.98 | 178,621 | +0.83(+2.07%) |
Feb 14, 2024 | 39.67 | 40.37 | 39.55 | 40.15 | 125,546 | +0.66(+1.67%) |
Feb 13, 2024 | 39.96 | 40.33 | 39.15 | 39.49 | 202,487 | -1.26(-3.09%) |
Feb 12, 2024 | 40.71 | 41.09 | 40.57 | 40.75 | 184,806 | +0.19(+0.47%) |
Feb 09, 2024 | 40.72 | 41.04 | 40.49 | 40.56 | 190,561 | +0.00(+0.00%) |
Feb 08, 2024 | 40.22 | 40.80 | 40.07 | 40.56 | 95,886 | +0.39(+0.97%) |
Feb 07, 2024 | 40.37 | 40.46 | 39.78 | 40.17 | 98,996 | -0.24(-0.59%) |
Feb 06, 2024 | 39.83 | 40.46 | 39.83 | 40.41 | 118,612 | +0.55(+1.38%) |
Feb 05, 2024 | 39.77 | 40.15 | 39.74 | 39.86 | 144,863 | -0.31(-0.77%) |
Feb 02, 2024 | 40.29 | 40.50 | 39.84 | 40.17 | 127,554 | -0.43(-1.06%) |
Feb 01, 2024 | 40.46 | 40.83 | 40.03 | 40.60 | 212,170 | +0.29(+0.72%) |
Jan 31, 2024 | 41.28 | 41.28 | 40.28 | 40.31 | 196,885 | -0.94(-2.28%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.65 | 41.25 | 108,960 | +0.06(+0.15%) |
Jan 29, 2024 | 40.22 | 41.21 | 40.14 | 41.19 | 128,569 | +0.89(+2.21%) |
Jan 26, 2024 | 41.11 | 41.11 | 40.09 | 40.30 | 147,640 | -0.59(-1.44%) |
Jan 25, 2024 | 41.09 | 41.26 | 40.74 | 40.89 | 219,642 | +0.20(+0.49%) |
Jan 24, 2024 | 41.10 | 41.10 | 40.06 | 40.69 | 170,869 | -0.12(-0.29%) |
Jan 23, 2024 | 40.51 | 40.99 | 40.44 | 40.81 | 160,933 | +0.63(+1.57%) |
Jan 22, 2024 | 39.90 | 40.55 | 39.55 | 40.18 | 192,025 | +0.59(+1.49%) |
Jan 19, 2024 | 39.10 | 39.60 | 38.73 | 39.59 | 127,303 | +0.80(+2.06%) |
Jan 18, 2024 | 39.08 | 39.27 | 38.60 | 38.79 | 260,940 | -0.22(-0.56%) |
Jan 17, 2024 | 38.67 | 39.23 | 38.67 | 39.01 | 192,606 | -0.09(-0.23%) |
Jan 16, 2024 | 39.16 | 39.27 | 38.80 | 39.10 | 283,806 | -0.40(-1.01%) |
Jan 12, 2024 | 39.73 | 39.77 | 39.19 | 39.50 | 194,560 | +0.17(+0.43%) |
Jan 11, 2024 | 39.32 | 39.76 | 39.03 | 39.33 | 175,244 | -0.20(-0.51%) |
Jan 10, 2024 | 39.70 | 39.93 | 39.39 | 39.53 | 258,694 | -0.07(-0.18%) |
Jan 09, 2024 | 39.64 | 39.98 | 39.52 | 39.60 | 153,678 | -0.57(-1.42%) |
Jan 08, 2024 | 39.30 | 40.20 | 39.15 | 40.17 | 330,568 | +1.11(+2.84%) |
Jan 05, 2024 | 38.50 | 39.15 | 38.50 | 39.06 | 364,114 | +0.56(+1.45%) |
Jan 04, 2024 | 38.64 | 38.78 | 38.39 | 38.50 | 225,128 | +0.00(+0.00%) |
Jan 03, 2024 | 39.04 | 39.04 | 38.47 | 38.50 | 158,261 | -0.53(-1.36%) |
Jan 02, 2024 | 39.47 | 39.70 | 38.79 | 39.03 | 118,713 | -0.55(-1.39%) |
Dec 29, 2023 | 39.60 | 39.70 | 39.08 | 39.58 | 117,858 | -0.22(-0.55%) |
Dec 28, 2023 | 39.77 | 40.07 | 39.72 | 39.80 | 79,923 | -0.11(-0.28%) |
Dec 27, 2023 | 39.76 | 40.10 | 39.48 | 39.91 | 106,865 | +0.19(+0.48%) |
Dec 26, 2023 | 39.50 | 39.72 | 39.17 | 39.72 | 127,684 | +0.42(+1.07%) |
Dec 22, 2023 | 39.23 | 39.78 | 38.78 | 39.30 | 168,569 | +0.21(+0.54%) |
Dec 21, 2023 | 38.98 | 39.15 | 38.52 | 39.09 | 134,821 | +0.36(+0.93%) |
Dec 20, 2023 | 39.41 | 40.05 | 38.70 | 38.73 | 325,890 | -0.50(-1.27%) |
Dec 19, 2023 | 38.67 | 39.36 | 38.51 | 39.23 | 354,751 | +0.62(+1.61%) |
Dec 18, 2023 | 38.16 | 38.74 | 38.00 | 38.61 | 230,839 | +0.48(+1.26%) |
Dec 15, 2023 | 38.51 | 38.51 | 37.87 | 38.13 | 505,726 | -0.25(-0.65%) |
Dec 14, 2023 | 38.96 | 39.28 | 37.89 | 38.38 | 363,482 | -0.11(-0.29%) |
Dec 13, 2023 | 37.76 | 38.54 | 37.37 | 38.49 | 289,019 | +1.00(+2.67%) |
Dec 12, 2023 | 37.59 | 38.00 | 37.43 | 37.49 | 310,743 | +0.04(+0.11%) |
Dec 11, 2023 | 37.18 | 37.80 | 36.98 | 37.45 | 233,430 | +0.29(+0.78%) |
Dec 08, 2023 | 36.25 | 37.29 | 36.25 | 37.16 | 168,411 | +0.82(+2.26%) |
Dec 07, 2023 | 35.76 | 36.38 | 35.52 | 36.34 | 258,115 | +0.80(+2.25%) |
Dec 06, 2023 | 36.04 | 36.19 | 35.46 | 35.54 | 187,907 | -0.35(-0.98%) |
Dec 05, 2023 | 35.96 | 36.15 | 35.54 | 35.89 | 135,797 | -0.08(-0.22%) |
Dec 04, 2023 | 36.10 | 36.37 | 35.72 | 35.97 | 218,338 | -0.34(-0.94%) |