Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.61 | 39.93 | 39.23 | 39.92 | 1,217,165 | +0.33(+0.83%) |
Feb 28, 2024 | 39.33 | 39.89 | 39.27 | 39.59 | 779,767 | -0.04(-0.10%) |
Feb 27, 2024 | 39.98 | 40.10 | 39.44 | 39.63 | 768,657 | +0.05(+0.13%) |
Feb 26, 2024 | 39.57 | 39.96 | 39.40 | 39.58 | 820,362 | -0.21(-0.53%) |
Feb 23, 2024 | 39.69 | 40.44 | 39.21 | 39.79 | 884,873 | +0.14(+0.35%) |
Feb 22, 2024 | 39.82 | 40.12 | 39.37 | 39.65 | 1,085,733 | -0.04(-0.10%) |
Feb 21, 2024 | 40.00 | 40.27 | 39.17 | 39.69 | 1,336,783 | -0.67(-1.65%) |
Feb 20, 2024 | 40.72 | 41.19 | 40.32 | 40.36 | 1,202,720 | -0.53(-1.29%) |
Feb 16, 2024 | 42.66 | 42.88 | 40.77 | 40.88 | 1,580,241 | -2.05(-4.78%) |
Feb 15, 2024 | 42.38 | 43.10 | 42.35 | 42.94 | 927,422 | +0.84(+1.99%) |
Feb 14, 2024 | 41.73 | 42.13 | 41.26 | 42.10 | 810,380 | +0.92(+2.22%) |
Feb 13, 2024 | 41.15 | 41.36 | 40.63 | 41.18 | 574,589 | -1.17(-2.77%) |
Feb 12, 2024 | 41.83 | 42.52 | 41.83 | 42.36 | 425,764 | +0.53(+1.26%) |
Feb 09, 2024 | 41.73 | 41.92 | 41.45 | 41.83 | 663,046 | +0.17(+0.41%) |
Feb 08, 2024 | 42.24 | 42.51 | 41.64 | 41.66 | 1,141,828 | -0.71(-1.67%) |
Feb 07, 2024 | 42.47 | 42.48 | 41.99 | 42.37 | 466,508 | +0.05(+0.12%) |
Feb 06, 2024 | 42.08 | 42.69 | 41.93 | 42.32 | 619,687 | +0.22(+0.52%) |
Feb 05, 2024 | 42.31 | 42.31 | 41.79 | 42.10 | 429,677 | -0.71(-1.65%) |
Feb 02, 2024 | 42.28 | 42.93 | 42.06 | 42.81 | 458,496 | +0.15(+0.35%) |
Feb 01, 2024 | 42.21 | 42.79 | 41.72 | 42.66 | 625,434 | +1.04(+2.49%) |
Jan 31, 2024 | 42.93 | 43.33 | 41.57 | 41.62 | 949,750 | -1.32(-3.08%) |
Jan 30, 2024 | 42.73 | 43.23 | 42.73 | 42.95 | 484,253 | +0.03(+0.07%) |
Jan 29, 2024 | 42.56 | 42.97 | 42.07 | 42.92 | 964,736 | +0.45(+1.05%) |
Jan 26, 2024 | 42.34 | 42.75 | 42.13 | 42.47 | 905,492 | +0.24(+0.57%) |
Jan 25, 2024 | 41.61 | 42.71 | 41.55 | 42.23 | 1,092,182 | +1.25(+3.06%) |
Jan 24, 2024 | 41.78 | 41.78 | 40.95 | 40.97 | 483,944 | -0.30(-0.72%) |
Jan 23, 2024 | 41.21 | 41.48 | 40.99 | 41.27 | 913,072 | +0.42(+1.02%) |
Jan 22, 2024 | 40.41 | 40.88 | 40.36 | 40.86 | 487,196 | +0.61(+1.51%) |
Jan 19, 2024 | 39.67 | 40.25 | 39.32 | 40.25 | 385,954 | +0.66(+1.66%) |
Jan 18, 2024 | 40.00 | 40.15 | 39.41 | 39.59 | 614,225 | -0.09(-0.23%) |
Jan 17, 2024 | 39.00 | 39.81 | 39.00 | 39.68 | 711,042 | +0.10(+0.25%) |
Jan 16, 2024 | 39.37 | 39.59 | 38.97 | 39.58 | 549,986 | -0.13(-0.33%) |
Jan 12, 2024 | 40.67 | 40.90 | 39.69 | 39.71 | 461,557 | -0.75(-1.85%) |
Jan 11, 2024 | 40.14 | 40.48 | 39.75 | 40.46 | 406,100 | +0.10(+0.25%) |
Jan 10, 2024 | 40.24 | 40.55 | 40.12 | 40.36 | 560,864 | +0.51(+1.27%) |
Jan 09, 2024 | 39.80 | 40.07 | 39.71 | 39.85 | 390,932 | -0.49(-1.21%) |
Jan 08, 2024 | 39.92 | 40.40 | 39.61 | 40.34 | 654,907 | +0.27(+0.67%) |
Jan 05, 2024 | 39.56 | 40.56 | 39.56 | 40.07 | 1,035,342 | +0.39(+0.98%) |
Jan 04, 2024 | 39.28 | 39.94 | 39.23 | 39.68 | 846,410 | +0.44(+1.12%) |
Jan 03, 2024 | 40.26 | 40.70 | 39.19 | 39.24 | 932,971 | -1.71(-4.18%) |
Jan 02, 2024 | 41.35 | 41.75 | 40.85 | 40.95 | 611,938 | -0.80(-1.91%) |
Dec 29, 2023 | 41.82 | 42.00 | 41.54 | 41.75 | 437,752 | -0.10(-0.24%) |
Dec 28, 2023 | 41.56 | 41.93 | 41.56 | 41.85 | 520,459 | +0.08(+0.19%) |
Dec 27, 2023 | 41.95 | 42.05 | 41.61 | 41.77 | 491,463 | -0.04(-0.10%) |
Dec 26, 2023 | 42.00 | 42.09 | 41.63 | 41.81 | 596,210 | -0.10(-0.24%) |
Dec 22, 2023 | 41.19 | 42.15 | 41.19 | 41.91 | 647,143 | +0.73(+1.76%) |
Dec 21, 2023 | 40.88 | 41.39 | 40.70 | 41.18 | 457,519 | +0.83(+2.05%) |
Dec 20, 2023 | 40.84 | 41.45 | 40.34 | 40.36 | 890,488 | -0.60(-1.46%) |
Dec 19, 2023 | 40.45 | 40.97 | 40.45 | 40.95 | 578,424 | +0.63(+1.56%) |
Dec 18, 2023 | 40.88 | 40.88 | 40.15 | 40.33 | 785,189 | -0.30(-0.74%) |
Dec 15, 2023 | 41.15 | 41.37 | 40.59 | 40.63 | 1,142,507 | -0.70(-1.69%) |
Dec 14, 2023 | 40.40 | 41.46 | 40.06 | 41.32 | 1,186,293 | +1.61(+4.06%) |
Dec 13, 2023 | 38.75 | 39.86 | 38.54 | 39.71 | 1,011,132 | +0.95(+2.45%) |
Dec 12, 2023 | 39.20 | 39.22 | 38.61 | 38.76 | 958,425 | -0.55(-1.41%) |
Dec 11, 2023 | 38.95 | 39.37 | 38.75 | 39.31 | 747,691 | -0.07(-0.18%) |
Dec 08, 2023 | 39.10 | 39.83 | 39.01 | 39.38 | 642,648 | +0.43(+1.09%) |
Dec 07, 2023 | 38.83 | 39.16 | 38.64 | 38.96 | 1,021,731 | +0.40(+1.03%) |
Dec 06, 2023 | 38.62 | 39.48 | 38.41 | 38.56 | 763,747 | +0.16(+0.41%) |
Dec 05, 2023 | 38.47 | 38.73 | 38.03 | 38.40 | 808,454 | -0.61(-1.57%) |
Dec 04, 2023 | 38.87 | 39.27 | 38.87 | 39.02 | 955,403 | -0.28(-0.71%) |