Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.32 | 41.41 | 41.15 | 41.27 | 56,699 | +0.15(+0.36%) |
Feb 28, 2024 | 41.16 | 41.21 | 41.10 | 41.12 | 26,620 | -0.09(-0.22%) |
Feb 27, 2024 | 41.21 | 41.29 | 41.09 | 41.21 | 35,284 | +0.02(+0.05%) |
Feb 26, 2024 | 41.11 | 41.21 | 41.09 | 41.19 | 23,170 | +0.00(+0.00%) |
Feb 23, 2024 | 41.17 | 41.23 | 41.09 | 41.19 | 87,134 | +0.14(+0.34%) |
Feb 22, 2024 | 41.07 | 41.20 | 41.01 | 41.05 | 71,839 | +0.14(+0.34%) |
Feb 21, 2024 | 40.80 | 40.91 | 40.76 | 40.91 | 54,167 | +0.00(+0.00%) |
Feb 20, 2024 | 40.94 | 40.94 | 40.79 | 40.91 | 40,117 | -0.02(-0.05%) |
Feb 16, 2024 | 40.95 | 41.06 | 40.85 | 40.93 | 140,414 | -0.10(-0.24%) |
Feb 15, 2024 | 41.01 | 41.03 | 40.90 | 41.03 | 34,589 | +0.07(+0.17%) |
Feb 14, 2024 | 40.86 | 40.96 | 40.62 | 40.96 | 70,441 | +0.16(+0.39%) |
Feb 13, 2024 | 40.58 | 40.86 | 40.58 | 40.80 | 74,179 | -0.20(-0.50%) |
Feb 12, 2024 | 41.05 | 41.05 | 40.88 | 41.00 | 103,390 | +0.01(+0.03%) |
Feb 09, 2024 | 41.00 | 41.02 | 40.91 | 40.99 | 36,059 | +0.15(+0.37%) |
Feb 08, 2024 | 40.87 | 40.95 | 40.84 | 40.84 | 44,432 | +0.06(+0.15%) |
Feb 07, 2024 | 40.93 | 40.97 | 40.78 | 40.78 | 376,208 | +0.08(+0.20%) |
Feb 06, 2024 | 40.71 | 40.86 | 40.62 | 40.70 | 52,051 | -0.09(-0.22%) |
Feb 05, 2024 | 40.72 | 40.81 | 40.64 | 40.79 | 35,487 | -0.03(-0.07%) |
Feb 02, 2024 | 40.63 | 40.83 | 40.63 | 40.82 | 15,038 | +0.21(+0.52%) |
Feb 01, 2024 | 40.43 | 40.65 | 40.43 | 40.61 | 161,591 | +0.15(+0.37%) |
Jan 31, 2024 | 40.50 | 40.62 | 40.44 | 40.46 | 31,852 | -0.09(-0.22%) |
Jan 30, 2024 | 40.55 | 40.70 | 40.53 | 40.55 | 41,922 | -0.02(-0.05%) |
Jan 29, 2024 | 40.51 | 40.67 | 40.48 | 40.57 | 45,786 | -0.03(-0.07%) |
Jan 26, 2024 | 40.55 | 40.60 | 40.45 | 40.60 | 205,532 | +0.10(+0.25%) |
Jan 25, 2024 | 40.63 | 40.63 | 40.41 | 40.50 | 54,179 | +0.04(+0.09%) |
Jan 24, 2024 | 40.52 | 40.58 | 40.34 | 40.46 | 28,843 | +0.06(+0.16%) |
Jan 23, 2024 | 40.53 | 40.53 | 40.36 | 40.40 | 22,515 | +0.06(+0.15%) |
Jan 22, 2024 | 40.40 | 40.44 | 40.33 | 40.34 | 28,423 | +0.05(+0.12%) |
Jan 19, 2024 | 40.29 | 40.44 | 40.17 | 40.29 | 44,592 | +0.19(+0.47%) |
Jan 18, 2024 | 40.01 | 40.17 | 40.00 | 40.10 | 32,517 | +0.19(+0.48%) |
Jan 17, 2024 | 39.82 | 39.97 | 39.82 | 39.91 | 24,711 | -0.11(-0.27%) |
Jan 16, 2024 | 40.16 | 40.16 | 39.96 | 40.02 | 74,194 | -0.06(-0.15%) |
Jan 12, 2024 | 40.26 | 40.29 | 40.06 | 40.08 | 196,098 | -0.12(-0.30%) |
Jan 11, 2024 | 40.20 | 40.20 | 39.92 | 40.20 | 44,426 | +0.11(+0.27%) |
Jan 10, 2024 | 40.09 | 40.19 | 40.05 | 40.09 | 153,420 | +0.13(+0.33%) |
Jan 09, 2024 | 39.89 | 40.05 | 39.89 | 39.96 | 36,174 | -0.08(-0.20%) |
Jan 08, 2024 | 39.80 | 40.08 | 39.80 | 40.04 | 108,620 | +0.24(+0.60%) |
Jan 05, 2024 | 39.77 | 39.89 | 39.71 | 39.80 | 30,101 | +0.11(+0.28%) |
Jan 04, 2024 | 39.81 | 39.90 | 39.68 | 39.69 | 28,412 | -0.12(-0.30%) |
Jan 03, 2024 | 39.78 | 39.92 | 39.74 | 39.81 | 38,334 | -0.10(-0.26%) |
Jan 02, 2024 | 39.96 | 40.00 | 39.82 | 39.91 | 118,059 | -0.17(-0.41%) |
Dec 29, 2023 | 40.19 | 40.19 | 39.96 | 40.08 | 27,009 | +0.00(+0.00%) |
Dec 28, 2023 | 40.08 | 40.11 | 40.01 | 40.08 | 21,576 | +0.00(+0.00%) |
Dec 27, 2023 | 40.01 | 40.16 | 39.92 | 40.08 | 38,556 | +0.06(+0.15%) |
Dec 26, 2023 | 39.86 | 40.02 | 39.86 | 40.02 | 33,623 | +0.06(+0.15%) |
Dec 22, 2023 | 39.85 | 39.96 | 39.85 | 39.96 | 20,556 | +0.09(+0.23%) |
Dec 21, 2023 | 39.78 | 39.91 | 39.73 | 39.87 | 71,687 | +0.21(+0.53%) |
Dec 20, 2023 | 39.77 | 39.99 | 39.66 | 39.66 | 97,057 | -0.31(-0.78%) |
Dec 19, 2023 | 39.85 | 39.97 | 39.85 | 39.97 | 55,013 | +0.06(+0.15%) |
Dec 18, 2023 | 39.81 | 39.93 | 39.77 | 39.91 | 13,727 | +0.09(+0.23%) |
Dec 15, 2023 | 39.80 | 39.85 | 39.70 | 39.82 | 44,365 | -0.01(-0.03%) |
Dec 14, 2023 | 39.84 | 39.84 | 39.67 | 39.83 | 55,703 | +0.10(+0.25%) |
Dec 13, 2023 | 39.47 | 39.76 | 39.47 | 39.73 | 31,566 | +0.18(+0.46%) |
Dec 12, 2023 | 39.45 | 39.58 | 39.37 | 39.55 | 35,003 | +0.08(+0.20%) |
Dec 11, 2023 | 39.30 | 39.47 | 39.27 | 39.47 | 56,119 | +0.13(+0.32%) |
Dec 08, 2023 | 39.28 | 39.39 | 39.20 | 39.34 | 47,623 | +0.15(+0.39%) |
Dec 07, 2023 | 39.12 | 39.24 | 39.12 | 39.19 | 31,124 | +0.09(+0.23%) |
Dec 06, 2023 | 39.24 | 39.25 | 39.05 | 39.10 | 10,603 | -0.09(-0.23%) |
Dec 05, 2023 | 39.12 | 39.22 | 39.04 | 39.19 | 19,664 | +0.02(+0.05%) |
Dec 04, 2023 | 39.17 | 39.22 | 39.01 | 39.17 | 51,045 | -0.13(-0.33%) |