Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.27 | 39.32 | 39.14 | 39.29 | 55,202 | +0.16(+0.41%) |
Feb 28, 2024 | 39.19 | 39.20 | 39.10 | 39.13 | 24,200 | -0.17(-0.43%) |
Feb 27, 2024 | 39.21 | 39.38 | 39.21 | 39.30 | 16,066 | +0.09(+0.23%) |
Feb 26, 2024 | 39.31 | 39.41 | 39.12 | 39.21 | 23,923 | -0.08(-0.20%) |
Feb 23, 2024 | 39.29 | 39.44 | 39.17 | 39.29 | 63,807 | +0.04(+0.10%) |
Feb 22, 2024 | 39.21 | 39.43 | 39.15 | 39.25 | 35,479 | +0.33(+0.85%) |
Feb 21, 2024 | 38.84 | 39.00 | 38.78 | 38.92 | 47,283 | +0.01(+0.03%) |
Feb 20, 2024 | 38.89 | 39.03 | 38.80 | 38.91 | 56,878 | +0.11(+0.28%) |
Feb 16, 2024 | 38.84 | 38.97 | 38.78 | 38.80 | 33,126 | +0.08(+0.21%) |
Feb 15, 2024 | 38.69 | 38.84 | 38.56 | 38.72 | 14,529 | +0.27(+0.70%) |
Feb 14, 2024 | 38.32 | 38.50 | 38.28 | 38.45 | 28,233 | +0.45(+1.18%) |
Feb 13, 2024 | 38.10 | 38.26 | 37.90 | 38.00 | 28,803 | -0.41(-1.07%) |
Feb 12, 2024 | 38.44 | 38.53 | 38.41 | 38.41 | 34,473 | +0.02(+0.05%) |
Feb 09, 2024 | 38.30 | 38.47 | 38.16 | 38.39 | 22,549 | +0.10(+0.26%) |
Feb 08, 2024 | 38.42 | 38.43 | 38.23 | 38.29 | 34,248 | -0.04(-0.10%) |
Feb 07, 2024 | 38.39 | 38.44 | 38.27 | 38.33 | 51,060 | -0.13(-0.34%) |
Feb 06, 2024 | 38.34 | 38.50 | 38.27 | 38.46 | 75,232 | +0.17(+0.44%) |
Feb 05, 2024 | 38.22 | 38.34 | 38.09 | 38.29 | 37,053 | +0.04(+0.10%) |
Feb 02, 2024 | 38.23 | 38.28 | 38.10 | 38.25 | 156,161 | -0.08(-0.21%) |
Feb 01, 2024 | 38.22 | 38.38 | 38.07 | 38.33 | 290,595 | +0.12(+0.31%) |
Jan 31, 2024 | 38.45 | 38.45 | 38.12 | 38.21 | 27,696 | -0.15(-0.40%) |
Jan 30, 2024 | 38.33 | 38.37 | 38.26 | 38.36 | 19,884 | -0.02(-0.04%) |
Jan 29, 2024 | 38.20 | 38.38 | 38.15 | 38.38 | 25,308 | +0.18(+0.46%) |
Jan 26, 2024 | 38.19 | 38.24 | 38.10 | 38.20 | 37,256 | +0.35(+0.93%) |
Jan 25, 2024 | 37.70 | 37.89 | 37.64 | 37.85 | 39,036 | +0.22(+0.58%) |
Jan 24, 2024 | 37.68 | 37.78 | 37.53 | 37.63 | 91,093 | +0.29(+0.78%) |
Jan 23, 2024 | 37.26 | 37.40 | 37.23 | 37.34 | 38,922 | -0.05(-0.13%) |
Jan 22, 2024 | 37.36 | 37.45 | 37.31 | 37.39 | 19,235 | +0.10(+0.27%) |
Jan 19, 2024 | 37.22 | 37.29 | 37.04 | 37.29 | 29,253 | -0.04(-0.10%) |
Jan 18, 2024 | 37.15 | 37.35 | 37.06 | 37.33 | 29,809 | +0.35(+0.93%) |
Jan 17, 2024 | 36.91 | 37.01 | 36.83 | 36.98 | 26,540 | -0.27(-0.73%) |
Jan 16, 2024 | 37.35 | 37.42 | 37.21 | 37.25 | 53,857 | -0.39(-1.03%) |
Jan 12, 2024 | 37.64 | 37.68 | 37.54 | 37.64 | 1,018,677 | +0.18(+0.49%) |
Jan 11, 2024 | 37.69 | 37.69 | 37.29 | 37.46 | 20,034 | -0.16(-0.42%) |
Jan 10, 2024 | 37.64 | 37.67 | 37.49 | 37.62 | 19,280 | +0.06(+0.15%) |
Jan 09, 2024 | 37.50 | 37.67 | 37.50 | 37.56 | 37,253 | -0.28(-0.73%) |
Jan 08, 2024 | 37.59 | 37.84 | 37.54 | 37.84 | 17,609 | +0.36(+0.95%) |
Jan 05, 2024 | 37.44 | 37.65 | 37.44 | 37.48 | 29,181 | -0.05(-0.13%) |
Jan 04, 2024 | 37.47 | 37.72 | 37.47 | 37.53 | 41,905 | +0.11(+0.30%) |
Jan 03, 2024 | 37.41 | 37.51 | 37.34 | 37.42 | 103,914 | -0.31(-0.83%) |
Jan 02, 2024 | 37.71 | 37.86 | 37.61 | 37.73 | 153,186 | -0.04(-0.12%) |
Dec 29, 2023 | 37.79 | 37.83 | 37.66 | 37.77 | 26,625 | +0.08(+0.22%) |
Dec 28, 2023 | 37.79 | 37.79 | 37.60 | 37.69 | 20,274 | -0.05(-0.13%) |
Dec 27, 2023 | 37.74 | 37.83 | 37.63 | 37.74 | 30,460 | -0.10(-0.27%) |
Dec 26, 2023 | 37.72 | 37.90 | 37.71 | 37.84 | 38,085 | +0.20(+0.53%) |
Dec 22, 2023 | 37.72 | 37.82 | 37.63 | 37.64 | 26,482 | -0.08(-0.21%) |
Dec 21, 2023 | 37.59 | 37.75 | 37.56 | 37.72 | 22,232 | +0.30(+0.79%) |
Dec 20, 2023 | 37.64 | 37.79 | 37.41 | 37.42 | 34,786 | -0.26(-0.70%) |
Dec 19, 2023 | 37.60 | 37.74 | 37.55 | 37.69 | 26,854 | +0.15(+0.41%) |
Dec 18, 2023 | 37.61 | 37.66 | 37.43 | 37.53 | 60,177 | +0.03(+0.09%) |
Dec 15, 2023 | 37.55 | 37.64 | 37.42 | 37.50 | 22,550 | -0.13(-0.35%) |
Dec 14, 2023 | 37.66 | 37.72 | 37.49 | 37.63 | 28,641 | -0.01(-0.03%) |
Dec 13, 2023 | 37.44 | 37.64 | 37.27 | 37.64 | 16,507 | +0.28(+0.75%) |
Dec 12, 2023 | 37.33 | 37.40 | 37.25 | 37.36 | 27,243 | +0.02(+0.05%) |
Dec 11, 2023 | 37.28 | 37.39 | 37.21 | 37.34 | 25,044 | -0.01(-0.03%) |
Dec 08, 2023 | 37.16 | 37.37 | 37.16 | 37.35 | 26,974 | +0.42(+1.14%) |
Dec 07, 2023 | 36.97 | 37.03 | 36.85 | 36.93 | 32,846 | +0.01(+0.03%) |
Dec 06, 2023 | 37.07 | 37.16 | 36.92 | 36.92 | 22,823 | +0.11(+0.30%) |
Dec 05, 2023 | 36.80 | 36.91 | 36.72 | 36.81 | 24,324 | -0.04(-0.11%) |
Dec 04, 2023 | 36.88 | 36.88 | 36.68 | 36.85 | 105,353 | +0.10(+0.27%) |