Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.77 | 40.79 | 40.44 | 40.58 | 16,001 | -0.03(-0.07%) |
Feb 28, 2024 | 40.57 | 40.66 | 40.55 | 40.61 | 11,253 | -0.20(-0.49%) |
Feb 27, 2024 | 40.69 | 40.80 | 40.69 | 40.80 | 10,504 | +0.07(+0.17%) |
Feb 26, 2024 | 40.78 | 40.78 | 40.70 | 40.74 | 7,362 | -0.05(-0.12%) |
Feb 23, 2024 | 40.76 | 40.81 | 40.71 | 40.78 | 40,085 | +0.09(+0.22%) |
Feb 22, 2024 | 40.63 | 40.74 | 40.54 | 40.70 | 52,790 | +0.37(+0.91%) |
Feb 21, 2024 | 40.17 | 40.33 | 40.17 | 40.33 | 10,319 | +0.08(+0.20%) |
Feb 20, 2024 | 40.30 | 40.40 | 40.20 | 40.25 | 5,501 | +0.18(+0.45%) |
Feb 16, 2024 | 40.14 | 40.24 | 40.00 | 40.07 | 8,899 | +0.07(+0.17%) |
Feb 15, 2024 | 39.78 | 40.07 | 39.78 | 40.00 | 1,045,919 | +0.35(+0.88%) |
Feb 14, 2024 | 39.39 | 39.65 | 39.39 | 39.65 | 89,642 | +0.46(+1.17%) |
Feb 13, 2024 | 39.20 | 39.24 | 38.93 | 39.19 | 1,397,005 | -0.58(-1.45%) |
Feb 12, 2024 | 39.72 | 39.88 | 39.70 | 39.77 | 5,194 | +0.08(+0.20%) |
Feb 09, 2024 | 39.61 | 39.74 | 39.54 | 39.69 | 7,657 | +0.06(+0.15%) |
Feb 08, 2024 | 39.70 | 39.70 | 39.53 | 39.63 | 2,737 | -0.00(-0.00%) |
Feb 07, 2024 | 39.69 | 39.69 | 39.53 | 39.63 | 6,409 | -0.10(-0.25%) |
Feb 06, 2024 | 39.39 | 39.73 | 39.39 | 39.73 | 12,805 | +0.34(+0.86%) |
Feb 05, 2024 | 39.43 | 39.53 | 39.23 | 39.39 | 10,614 | -0.30(-0.75%) |
Feb 02, 2024 | 39.72 | 39.73 | 39.50 | 39.69 | 13,014 | -0.35(-0.88%) |
Feb 01, 2024 | 39.79 | 40.07 | 39.67 | 40.04 | 4,557 | +0.38(+0.95%) |
Jan 31, 2024 | 40.07 | 40.14 | 39.67 | 39.67 | 36,173 | -0.28(-0.71%) |
Jan 30, 2024 | 39.95 | 39.97 | 39.87 | 39.95 | 6,907 | -0.01(-0.02%) |
Jan 29, 2024 | 39.68 | 39.96 | 39.61 | 39.96 | 6,777 | +0.13(+0.32%) |
Jan 26, 2024 | 39.83 | 39.91 | 39.78 | 39.83 | 8,022 | +0.40(+1.02%) |
Jan 25, 2024 | 39.29 | 39.43 | 39.23 | 39.43 | 16,222 | +0.16(+0.41%) |
Jan 24, 2024 | 39.48 | 39.48 | 39.27 | 39.27 | 7,847 | +0.37(+0.96%) |
Jan 23, 2024 | 38.85 | 38.92 | 38.71 | 38.90 | 9,907 | -0.12(-0.30%) |
Jan 22, 2024 | 38.98 | 39.06 | 38.92 | 39.01 | 14,396 | +0.11(+0.29%) |
Jan 19, 2024 | 38.74 | 38.93 | 38.65 | 38.90 | 9,265 | +0.03(+0.08%) |
Jan 18, 2024 | 38.73 | 38.87 | 38.63 | 38.87 | 7,426 | +0.31(+0.80%) |
Jan 17, 2024 | 38.41 | 38.57 | 38.24 | 38.57 | 7,562 | -0.29(-0.74%) |
Jan 16, 2024 | 38.96 | 39.10 | 38.79 | 38.85 | 15,044 | -0.76(-1.93%) |
Jan 12, 2024 | 39.67 | 39.79 | 39.54 | 39.62 | 16,354 | +0.09(+0.23%) |
Jan 11, 2024 | 39.68 | 39.68 | 39.19 | 39.53 | 13,968 | -0.12(-0.31%) |
Jan 10, 2024 | 39.52 | 39.71 | 39.50 | 39.65 | 8,688 | +0.14(+0.36%) |
Jan 09, 2024 | 39.48 | 39.60 | 39.45 | 39.51 | 30,480 | -0.38(-0.95%) |
Jan 08, 2024 | 39.62 | 39.92 | 39.61 | 39.89 | 10,780 | +0.42(+1.07%) |
Jan 05, 2024 | 39.39 | 39.74 | 39.38 | 39.47 | 47,334 | -0.08(-0.21%) |
Jan 04, 2024 | 39.42 | 39.72 | 39.42 | 39.55 | 9,747 | +0.25(+0.63%) |
Jan 03, 2024 | 39.23 | 39.40 | 39.23 | 39.30 | 10,094 | -0.33(-0.83%) |
Jan 02, 2024 | 39.67 | 39.82 | 39.58 | 39.63 | 363,481 | -0.52(-1.30%) |
Dec 29, 2023 | 40.13 | 40.24 | 40.08 | 40.15 | 7,071 | +0.08(+0.21%) |
Dec 28, 2023 | 40.24 | 40.37 | 40.07 | 40.07 | 24,284 | -0.34(-0.84%) |
Dec 27, 2023 | 40.17 | 40.41 | 40.17 | 40.41 | 11,187 | +0.23(+0.58%) |
Dec 26, 2023 | 39.97 | 40.22 | 39.97 | 40.17 | 6,204 | +0.24(+0.61%) |
Dec 22, 2023 | 40.03 | 40.03 | 39.93 | 39.93 | 6,071 | +0.05(+0.11%) |
Dec 21, 2023 | 39.79 | 39.89 | 39.63 | 39.89 | 6,289 | +0.55(+1.41%) |
Dec 20, 2023 | 39.70 | 39.79 | 39.29 | 39.33 | 8,414 | -0.42(-1.07%) |
Dec 19, 2023 | 39.58 | 39.77 | 39.58 | 39.76 | 22,450 | +0.39(+1.00%) |
Dec 18, 2023 | 39.42 | 39.42 | 39.26 | 39.36 | 10,653 | +0.11(+0.28%) |
Dec 15, 2023 | 39.41 | 39.44 | 39.24 | 39.25 | 8,698 | -0.39(-0.98%) |
Dec 14, 2023 | 39.57 | 39.79 | 39.45 | 39.64 | 13,613 | +0.49(+1.24%) |
Dec 13, 2023 | 38.71 | 39.15 | 38.50 | 39.15 | 14,123 | +0.50(+1.31%) |
Dec 12, 2023 | 38.58 | 38.66 | 38.47 | 38.65 | 21,268 | +0.07(+0.19%) |
Dec 11, 2023 | 38.43 | 38.63 | 38.42 | 38.58 | 21,879 | +0.05(+0.12%) |
Dec 08, 2023 | 38.43 | 38.58 | 38.41 | 38.53 | 9,843 | +0.21(+0.55%) |
Dec 07, 2023 | 38.23 | 38.41 | 38.17 | 38.32 | 7,792 | +0.17(+0.44%) |
Dec 06, 2023 | 38.48 | 38.48 | 38.15 | 38.15 | 6,258 | +0.02(+0.05%) |
Dec 05, 2023 | 38.14 | 38.27 | 38.10 | 38.13 | 24,376 | -0.09(-0.23%) |
Dec 04, 2023 | 38.13 | 38.24 | 38.06 | 38.22 | 9,412 | -0.18(-0.46%) |