Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.15 | 40.20 | 39.91 | 40.02 | 8,580,881 | -0.08(-0.20%) |
Feb 28, 2024 | 39.91 | 40.10 | 39.71 | 40.10 | 5,663,296 | +0.09(+0.22%) |
Feb 27, 2024 | 39.83 | 40.02 | 39.70 | 40.01 | 4,985,644 | +0.19(+0.47%) |
Feb 26, 2024 | 40.23 | 40.23 | 39.71 | 39.82 | 8,272,407 | -0.41(-1.02%) |
Feb 23, 2024 | 40.01 | 40.41 | 39.82 | 40.23 | 6,960,389 | +0.23(+0.56%) |
Feb 22, 2024 | 39.42 | 40.01 | 39.28 | 40.01 | 8,392,689 | +0.42(+1.06%) |
Feb 21, 2024 | 39.47 | 39.63 | 39.34 | 39.59 | 6,771,370 | +0.22(+0.55%) |
Feb 20, 2024 | 39.32 | 39.73 | 39.21 | 39.37 | 8,960,847 | +0.07(+0.17%) |
Feb 16, 2024 | 39.29 | 39.39 | 39.09 | 39.30 | 7,486,419 | +0.01(+0.02%) |
Feb 15, 2024 | 39.68 | 39.68 | 39.21 | 39.29 | 7,993,984 | -0.23(-0.57%) |
Feb 14, 2024 | 39.34 | 39.56 | 39.17 | 39.52 | 6,177,679 | +0.17(+0.42%) |
Feb 13, 2024 | 39.48 | 39.58 | 39.08 | 39.35 | 7,297,198 | -0.31(-0.79%) |
Feb 12, 2024 | 39.34 | 39.73 | 39.26 | 39.67 | 8,172,324 | +0.43(+1.10%) |
Feb 09, 2024 | 39.08 | 39.27 | 39.00 | 39.24 | 8,608,319 | +0.02(+0.05%) |
Feb 08, 2024 | 39.32 | 39.49 | 38.98 | 39.22 | 14,940,982 | -0.17(-0.42%) |
Feb 07, 2024 | 39.82 | 39.87 | 39.26 | 39.38 | 8,222,639 | -0.33(-0.84%) |
Feb 06, 2024 | 39.70 | 39.82 | 39.43 | 39.71 | 10,037,611 | +0.08(+0.20%) |
Feb 05, 2024 | 40.32 | 40.39 | 39.62 | 39.64 | 10,668,734 | -0.82(-2.03%) |
Feb 02, 2024 | 40.59 | 40.70 | 40.03 | 40.46 | 11,100,915 | -0.35(-0.86%) |
Feb 01, 2024 | 39.71 | 40.84 | 39.48 | 40.81 | 19,840,720 | +1.57(+3.99%) |
Jan 31, 2024 | 39.62 | 39.73 | 39.20 | 39.25 | 12,738,772 | -0.33(-0.84%) |
Jan 30, 2024 | 39.62 | 39.69 | 39.34 | 39.58 | 7,285,086 | -0.07(-0.17%) |
Jan 29, 2024 | 39.34 | 39.68 | 39.34 | 39.65 | 8,223,806 | +0.32(+0.82%) |
Jan 26, 2024 | 39.54 | 39.62 | 39.25 | 39.32 | 7,448,863 | -0.01(-0.02%) |
Jan 25, 2024 | 39.18 | 39.44 | 39.04 | 39.33 | 9,778,297 | +0.27(+0.70%) |
Jan 24, 2024 | 39.53 | 39.71 | 39.05 | 39.06 | 9,432,002 | -0.50(-1.26%) |
Jan 23, 2024 | 39.48 | 39.62 | 39.24 | 39.56 | 8,142,212 | -0.04(-0.10%) |
Jan 22, 2024 | 39.37 | 39.80 | 39.27 | 39.60 | 8,367,108 | +0.15(+0.37%) |
Jan 19, 2024 | 39.61 | 39.64 | 39.27 | 39.45 | 8,001,969 | -0.11(-0.27%) |
Jan 18, 2024 | 39.72 | 39.72 | 39.21 | 39.56 | 8,003,871 | -0.29(-0.74%) |
Jan 17, 2024 | 39.99 | 40.31 | 39.83 | 39.85 | 6,474,176 | -0.23(-0.56%) |
Jan 16, 2024 | 40.46 | 40.61 | 39.88 | 40.08 | 10,772,837 | -0.36(-0.89%) |
Jan 12, 2024 | 40.97 | 41.09 | 40.37 | 40.44 | 7,875,440 | -0.25(-0.62%) |
Jan 11, 2024 | 40.11 | 40.73 | 40.03 | 40.69 | 9,709,761 | +0.53(+1.32%) |
Jan 10, 2024 | 40.93 | 41.16 | 40.04 | 40.16 | 11,322,549 | -0.78(-1.91%) |
Jan 09, 2024 | 40.93 | 40.95 | 40.64 | 40.95 | 7,579,528 | -0.05(-0.12%) |
Jan 08, 2024 | 40.65 | 41.11 | 40.63 | 41.00 | 8,753,095 | +0.41(+1.01%) |
Jan 05, 2024 | 40.67 | 40.75 | 40.41 | 40.59 | 6,263,067 | -0.03(-0.07%) |
Jan 04, 2024 | 40.58 | 41.13 | 40.57 | 40.61 | 9,084,502 | +0.12(+0.29%) |
Jan 03, 2024 | 40.74 | 40.89 | 40.41 | 40.50 | 10,020,261 | -0.18(-0.43%) |
Jan 02, 2024 | 39.48 | 40.75 | 39.46 | 40.67 | 12,894,108 | +1.21(+3.07%) |
Dec 29, 2023 | 39.27 | 39.51 | 39.22 | 39.46 | 8,254,829 | +0.16(+0.40%) |
Dec 28, 2023 | 39.24 | 39.41 | 39.16 | 39.30 | 7,347,691 | +0.00(+0.00%) |
Dec 27, 2023 | 39.37 | 39.49 | 39.22 | 39.30 | 9,490,127 | -0.16(-0.40%) |
Dec 26, 2023 | 39.44 | 39.64 | 39.32 | 39.46 | 8,674,092 | -0.02(-0.05%) |
Dec 22, 2023 | 39.54 | 39.76 | 39.39 | 39.48 | 7,756,949 | +0.05(+0.12%) |
Dec 21, 2023 | 39.53 | 39.71 | 39.16 | 39.43 | 10,315,130 | +0.01(+0.02%) |
Dec 20, 2023 | 40.39 | 40.44 | 39.40 | 39.42 | 13,980,717 | -1.13(-2.80%) |
Dec 19, 2023 | 40.50 | 40.57 | 40.27 | 40.56 | 13,477,818 | +0.23(+0.57%) |
Dec 18, 2023 | 40.18 | 40.50 | 40.13 | 40.33 | 9,493,355 | +0.43(+1.08%) |
Dec 15, 2023 | 40.09 | 40.28 | 39.86 | 39.90 | 24,329,168 | -0.34(-0.85%) |
Dec 14, 2023 | 40.45 | 40.95 | 40.19 | 40.24 | 12,584,350 | +0.09(+0.21%) |
Dec 13, 2023 | 39.45 | 40.17 | 39.25 | 40.15 | 14,696,646 | +0.63(+1.60%) |
Dec 12, 2023 | 39.67 | 39.67 | 39.45 | 39.52 | 7,871,187 | -0.03(-0.07%) |
Dec 11, 2023 | 39.66 | 39.77 | 39.49 | 39.55 | 8,547,796 | +0.09(+0.22%) |
Dec 08, 2023 | 39.50 | 39.59 | 39.34 | 39.47 | 8,336,446 | -0.02(-0.05%) |
Dec 07, 2023 | 39.64 | 39.82 | 39.40 | 39.49 | 11,149,133 | -0.04(-0.10%) |
Dec 06, 2023 | 39.49 | 39.80 | 39.14 | 39.52 | 15,517,182 | -1.16(-2.84%) |
Dec 05, 2023 | 40.44 | 40.87 | 40.37 | 40.68 | 7,608,874 | +0.07(+0.16%) |
Dec 04, 2023 | 40.66 | 41.05 | 40.54 | 40.61 | 6,846,335 | -0.10(-0.23%) |