Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.28 | 41.34 | 41.04 | 41.08 | 5,439 | +0.00(+0.00%) |
Feb 28, 2024 | 40.92 | 41.26 | 40.92 | 41.08 | 3,842 | +0.03(+0.07%) |
Feb 27, 2024 | 40.93 | 41.08 | 40.89 | 41.05 | 12,366 | +0.34(+0.83%) |
Feb 26, 2024 | 40.84 | 40.88 | 40.70 | 40.71 | 19,832 | -0.14(-0.34%) |
Feb 23, 2024 | 40.79 | 40.95 | 40.76 | 40.85 | 8,179 | +0.16(+0.39%) |
Feb 22, 2024 | 40.54 | 40.71 | 40.40 | 40.69 | 12,095 | +0.62(+1.55%) |
Feb 21, 2024 | 39.96 | 40.10 | 39.96 | 40.07 | 24,006 | +0.06(+0.15%) |
Feb 20, 2024 | 40.11 | 40.12 | 39.91 | 40.01 | 18,455 | -0.02(-0.05%) |
Feb 16, 2024 | 40.14 | 40.23 | 40.03 | 40.03 | 3,614 | +0.00(+0.00%) |
Feb 15, 2024 | 39.94 | 40.03 | 39.81 | 40.03 | 8,521 | +0.58(+1.47%) |
Feb 14, 2024 | 39.11 | 39.50 | 39.03 | 39.45 | 8,472 | +0.57(+1.47%) |
Feb 13, 2024 | 38.93 | 39.16 | 38.75 | 38.88 | 6,080 | -0.48(-1.22%) |
Feb 12, 2024 | 39.17 | 39.41 | 39.14 | 39.36 | 8,923 | +0.20(+0.51%) |
Feb 09, 2024 | 39.07 | 39.27 | 38.99 | 39.16 | 10,347 | +0.02(+0.05%) |
Feb 08, 2024 | 39.03 | 39.23 | 39.01 | 39.14 | 15,511 | +0.09(+0.23%) |
Feb 07, 2024 | 38.84 | 39.30 | 38.84 | 39.05 | 6,132 | +0.29(+0.75%) |
Feb 06, 2024 | 38.40 | 38.88 | 38.40 | 38.76 | 3,875 | +0.36(+0.94%) |
Feb 05, 2024 | 38.37 | 38.52 | 38.24 | 38.40 | 54,941 | -0.39(-1.01%) |
Feb 02, 2024 | 38.66 | 38.94 | 38.58 | 38.79 | 7,536 | -0.26(-0.67%) |
Feb 01, 2024 | 38.59 | 39.12 | 38.49 | 39.05 | 8,427 | +0.56(+1.45%) |
Jan 31, 2024 | 38.90 | 39.00 | 38.49 | 38.49 | 6,839 | -0.41(-1.05%) |
Jan 30, 2024 | 38.71 | 38.90 | 38.71 | 38.90 | 3,285 | +0.13(+0.34%) |
Jan 29, 2024 | 38.48 | 38.78 | 38.46 | 38.77 | 12,813 | +0.29(+0.75%) |
Jan 26, 2024 | 38.57 | 38.73 | 38.48 | 38.48 | 12,786 | +0.19(+0.50%) |
Jan 25, 2024 | 38.29 | 38.33 | 38.15 | 38.29 | 5,194 | +0.28(+0.74%) |
Jan 24, 2024 | 38.55 | 38.55 | 38.01 | 38.01 | 6,833 | -0.33(-0.86%) |
Jan 23, 2024 | 38.37 | 38.41 | 38.21 | 38.34 | 6,720 | -0.03(-0.08%) |
Jan 22, 2024 | 38.20 | 38.58 | 38.08 | 38.37 | 9,052 | +0.25(+0.66%) |
Jan 19, 2024 | 37.81 | 38.12 | 37.81 | 38.12 | 7,062 | +0.27(+0.71%) |
Jan 18, 2024 | 37.67 | 37.91 | 37.64 | 37.85 | 5,569 | +0.14(+0.37%) |
Jan 17, 2024 | 37.62 | 37.78 | 37.56 | 37.71 | 6,842 | -0.38(-1.00%) |
Jan 16, 2024 | 38.10 | 38.21 | 38.01 | 38.09 | 19,803 | -0.53(-1.37%) |
Jan 12, 2024 | 38.65 | 38.70 | 38.60 | 38.62 | 3,797 | +0.08(+0.21%) |
Jan 11, 2024 | 38.53 | 38.55 | 38.25 | 38.54 | 7,575 | -0.08(-0.21%) |
Jan 10, 2024 | 38.40 | 38.69 | 38.38 | 38.62 | 14,078 | +0.30(+0.78%) |
Jan 09, 2024 | 38.36 | 38.59 | 38.27 | 38.32 | 7,031 | -0.15(-0.39%) |
Jan 08, 2024 | 38.07 | 38.47 | 38.07 | 38.47 | 3,130 | +0.45(+1.18%) |
Jan 05, 2024 | 37.94 | 38.37 | 37.94 | 38.02 | 4,885 | -0.05(-0.13%) |
Jan 04, 2024 | 38.15 | 38.32 | 37.83 | 38.07 | 15,448 | -0.25(-0.65%) |
Jan 03, 2024 | 38.66 | 38.66 | 38.22 | 38.32 | 5,851 | -0.72(-1.84%) |
Jan 02, 2024 | 39.11 | 39.28 | 38.88 | 39.04 | 8,062 | -0.48(-1.21%) |
Dec 29, 2023 | 39.67 | 39.69 | 39.52 | 39.52 | 3,705 | -0.04(-0.10%) |
Dec 28, 2023 | 39.57 | 39.73 | 39.56 | 39.56 | 5,669 | -0.06(-0.15%) |
Dec 27, 2023 | 39.35 | 39.71 | 39.35 | 39.62 | 9,648 | +0.10(+0.25%) |
Dec 26, 2023 | 39.29 | 39.59 | 39.19 | 39.52 | 13,396 | +0.27(+0.69%) |
Dec 22, 2023 | 39.18 | 39.30 | 39.18 | 39.25 | 5,283 | +0.18(+0.46%) |
Dec 21, 2023 | 38.75 | 39.07 | 38.75 | 39.07 | 42,040 | +0.42(+1.09%) |
Dec 20, 2023 | 38.91 | 39.18 | 38.62 | 38.65 | 14,213 | -0.31(-0.80%) |
Dec 19, 2023 | 38.56 | 38.97 | 38.56 | 38.96 | 9,714 | +0.63(+1.64%) |
Dec 18, 2023 | 38.34 | 38.42 | 38.20 | 38.33 | 24,992 | -0.06(-0.15%) |
Dec 15, 2023 | 38.52 | 38.61 | 38.39 | 38.39 | 7,936 | -0.17(-0.44%) |
Dec 14, 2023 | 38.40 | 38.65 | 38.40 | 38.56 | 12,584 | +0.68(+1.79%) |
Dec 13, 2023 | 37.36 | 38.01 | 37.22 | 37.88 | 11,418 | +0.60(+1.61%) |
Dec 12, 2023 | 37.17 | 37.38 | 37.11 | 37.28 | 12,295 | +0.11(+0.30%) |
Dec 11, 2023 | 37.06 | 37.28 | 37.06 | 37.17 | 5,981 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 37.11 | 36.85 | 36.99 | 3,930 | +0.02(+0.05%) |
Dec 07, 2023 | 36.93 | 37.10 | 36.73 | 36.97 | 35,617 | +0.10(+0.27%) |
Dec 06, 2023 | 36.83 | 37.04 | 36.83 | 36.87 | 15,453 | +0.31(+0.85%) |
Dec 05, 2023 | 36.66 | 36.67 | 36.51 | 36.56 | 8,464 | -0.11(-0.30%) |
Dec 04, 2023 | 36.70 | 36.88 | 36.60 | 36.67 | 15,570 | -0.23(-0.62%) |