Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 852,064 | +0.35(+0.87%) |
Feb 28, 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 859,213 | +0.34(+0.86%) |
Feb 27, 2024 | 40.16 | 40.33 | 39.74 | 40.06 | 760,398 | -0.11(-0.27%) |
Feb 26, 2024 | 40.29 | 40.62 | 40.11 | 40.16 | 562,021 | -0.11(-0.27%) |
Feb 23, 2024 | 40.94 | 41.11 | 40.26 | 40.27 | 600,726 | -0.48(-1.18%) |
Feb 22, 2024 | 40.04 | 41.03 | 40.04 | 40.75 | 888,282 | +1.07(+2.69%) |
Feb 21, 2024 | 39.62 | 39.82 | 39.19 | 39.68 | 500,015 | -0.21(-0.52%) |
Feb 20, 2024 | 39.60 | 40.02 | 39.56 | 39.89 | 718,241 | -0.05(-0.12%) |
Feb 16, 2024 | 40.10 | 40.33 | 39.57 | 39.94 | 883,708 | -0.33(-0.83%) |
Feb 15, 2024 | 39.48 | 40.32 | 39.44 | 40.27 | 753,600 | +0.95(+2.41%) |
Feb 14, 2024 | 38.88 | 39.40 | 38.77 | 39.32 | 1,087,282 | +1.01(+2.63%) |
Feb 13, 2024 | 38.74 | 38.74 | 37.87 | 38.32 | 1,281,343 | -1.40(-3.52%) |
Feb 12, 2024 | 39.73 | 40.20 | 39.53 | 39.71 | 1,278,255 | +0.23(+0.57%) |
Feb 09, 2024 | 39.06 | 39.53 | 38.54 | 39.49 | 1,437,278 | +0.38(+0.98%) |
Feb 08, 2024 | 39.05 | 39.41 | 38.18 | 39.11 | 2,423,957 | +0.19(+0.48%) |
Feb 07, 2024 | 39.29 | 39.49 | 37.48 | 38.92 | 2,504,378 | +0.09(+0.23%) |
Feb 06, 2024 | 38.93 | 39.19 | 38.69 | 38.83 | 1,440,753 | +0.00(+0.00%) |
Feb 05, 2024 | 39.07 | 39.15 | 38.37 | 38.83 | 2,529,065 | -0.56(-1.42%) |
Feb 02, 2024 | 39.03 | 39.50 | 38.71 | 39.39 | 821,713 | -0.02(-0.05%) |
Feb 01, 2024 | 39.16 | 39.70 | 38.29 | 39.41 | 1,441,295 | +0.10(+0.25%) |
Jan 31, 2024 | 40.14 | 40.32 | 39.24 | 39.31 | 1,081,116 | -0.83(-2.07%) |
Jan 30, 2024 | 40.21 | 40.27 | 39.83 | 40.14 | 687,547 | -0.01(-0.02%) |
Jan 29, 2024 | 39.62 | 40.17 | 39.46 | 40.15 | 854,672 | +0.47(+1.18%) |
Jan 26, 2024 | 39.48 | 39.91 | 39.24 | 39.68 | 1,928,747 | +0.30(+0.77%) |
Jan 25, 2024 | 38.93 | 39.53 | 38.72 | 39.38 | 854,059 | +0.68(+1.77%) |
Jan 24, 2024 | 38.76 | 39.01 | 38.59 | 38.70 | 1,382,537 | +0.32(+0.84%) |
Jan 23, 2024 | 38.09 | 38.49 | 38.09 | 38.37 | 760,481 | +0.31(+0.82%) |
Jan 22, 2024 | 38.48 | 38.62 | 37.90 | 38.06 | 917,478 | -0.13(-0.33%) |
Jan 19, 2024 | 37.46 | 38.25 | 37.29 | 38.19 | 1,089,540 | +0.76(+2.04%) |
Jan 18, 2024 | 37.32 | 37.60 | 36.83 | 37.43 | 1,326,565 | +0.41(+1.11%) |
Jan 17, 2024 | 36.98 | 37.11 | 36.38 | 37.01 | 1,476,347 | -0.69(-1.84%) |
Jan 16, 2024 | 37.48 | 37.90 | 37.31 | 37.71 | 996,108 | -0.33(-0.87%) |
Jan 12, 2024 | 38.12 | 38.39 | 37.55 | 38.04 | 1,250,305 | +0.27(+0.73%) |
Jan 11, 2024 | 38.28 | 38.42 | 37.11 | 37.77 | 1,334,079 | -0.67(-1.73%) |
Jan 10, 2024 | 37.92 | 38.57 | 37.92 | 38.43 | 869,250 | +0.56(+1.47%) |
Jan 09, 2024 | 37.88 | 37.98 | 37.64 | 37.88 | 856,870 | -0.12(-0.31%) |
Jan 08, 2024 | 37.49 | 37.99 | 37.49 | 37.99 | 927,001 | +0.50(+1.33%) |
Jan 05, 2024 | 37.32 | 38.05 | 37.32 | 37.49 | 1,269,450 | -0.14(-0.36%) |
Jan 04, 2024 | 37.07 | 37.84 | 36.87 | 37.63 | 1,436,157 | +0.49(+1.32%) |
Jan 03, 2024 | 37.31 | 37.47 | 36.95 | 37.14 | 1,075,349 | -0.84(-2.21%) |
Jan 02, 2024 | 38.40 | 38.78 | 37.81 | 37.98 | 980,022 | -1.31(-3.34%) |
Dec 29, 2023 | 39.29 | 39.56 | 38.97 | 39.29 | 604,072 | -0.15(-0.37%) |
Dec 28, 2023 | 39.39 | 39.70 | 39.33 | 39.44 | 680,362 | -0.11(-0.27%) |
Dec 27, 2023 | 39.34 | 39.96 | 39.05 | 39.55 | 2,165,781 | +0.34(+0.87%) |
Dec 26, 2023 | 38.98 | 39.33 | 38.79 | 39.21 | 744,293 | +0.27(+0.70%) |
Dec 22, 2023 | 38.61 | 39.14 | 38.61 | 38.93 | 2,006,522 | +0.40(+1.04%) |
Dec 21, 2023 | 38.37 | 38.69 | 38.25 | 38.53 | 1,065,204 | +0.48(+1.26%) |
Dec 20, 2023 | 38.10 | 38.88 | 38.05 | 38.05 | 2,138,002 | -0.22(-0.56%) |
Dec 19, 2023 | 37.80 | 38.43 | 37.67 | 38.27 | 2,670,528 | +0.67(+1.80%) |
Dec 18, 2023 | 37.78 | 37.88 | 37.28 | 37.59 | 2,024,760 | +0.44(+1.18%) |
Dec 15, 2023 | 38.05 | 38.10 | 37.15 | 37.15 | 2,734,470 | -0.95(-2.49%) |
Dec 14, 2023 | 37.38 | 38.35 | 37.17 | 38.10 | 5,462,505 | +1.41(+3.84%) |
Dec 13, 2023 | 35.53 | 36.80 | 35.04 | 36.69 | 1,939,764 | +1.32(+3.73%) |
Dec 12, 2023 | 35.20 | 35.44 | 35.11 | 35.37 | 1,204,523 | +0.18(+0.50%) |
Dec 11, 2023 | 35.12 | 35.28 | 34.88 | 35.20 | 638,220 | +0.08(+0.22%) |
Dec 08, 2023 | 35.21 | 35.51 | 34.88 | 35.12 | 1,334,237 | -0.14(-0.39%) |
Dec 07, 2023 | 34.94 | 35.32 | 34.68 | 35.25 | 2,063,109 | +0.46(+1.32%) |
Dec 06, 2023 | 34.74 | 35.25 | 34.70 | 34.79 | 895,125 | +0.40(+1.17%) |
Dec 05, 2023 | 34.41 | 34.63 | 34.18 | 34.39 | 1,305,188 | -0.29(-0.85%) |
Dec 04, 2023 | 34.79 | 35.22 | 34.38 | 34.69 | 1,269,614 | -0.59(-1.66%) |