Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.35 | 41.51 | 40.94 | 41.21 | 445,318 | +0.27(+0.65%) |
Feb 28, 2024 | 40.75 | 41.27 | 40.75 | 40.94 | 466,174 | -0.03(-0.07%) |
Feb 27, 2024 | 40.70 | 40.97 | 40.52 | 40.97 | 341,671 | +0.48(+1.17%) |
Feb 26, 2024 | 40.74 | 40.76 | 40.12 | 40.50 | 457,478 | -0.52(-1.28%) |
Feb 23, 2024 | 41.17 | 41.30 | 40.91 | 41.02 | 327,903 | -0.22(-0.53%) |
Feb 22, 2024 | 41.20 | 41.25 | 40.69 | 41.24 | 883,187 | -0.37(-0.88%) |
Feb 21, 2024 | 41.60 | 42.00 | 41.21 | 41.60 | 880,250 | -0.01(-0.02%) |
Feb 20, 2024 | 41.48 | 42.22 | 41.26 | 41.61 | 518,651 | -0.06(-0.14%) |
Feb 16, 2024 | 41.65 | 41.99 | 41.28 | 41.67 | 431,931 | -0.27(-0.64%) |
Feb 15, 2024 | 41.16 | 42.03 | 41.12 | 41.94 | 560,251 | +1.00(+2.44%) |
Feb 14, 2024 | 40.40 | 41.02 | 40.17 | 40.94 | 573,789 | +0.67(+1.67%) |
Feb 13, 2024 | 40.79 | 41.08 | 39.95 | 40.27 | 617,869 | -1.46(-3.49%) |
Feb 12, 2024 | 40.85 | 41.86 | 40.85 | 41.72 | 687,191 | +0.84(+2.06%) |
Feb 09, 2024 | 40.62 | 41.07 | 40.62 | 40.88 | 794,655 | +0.13(+0.32%) |
Feb 08, 2024 | 40.02 | 40.78 | 39.95 | 40.75 | 727,575 | +0.64(+1.60%) |
Feb 07, 2024 | 40.63 | 40.73 | 40.01 | 40.11 | 738,027 | -0.41(-1.00%) |
Feb 06, 2024 | 40.98 | 41.32 | 39.81 | 40.52 | 1,203,582 | +1.42(+3.62%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.06 | 39.10 | 1,271,630 | -1.31(-3.24%) |
Feb 02, 2024 | 40.52 | 40.87 | 40.08 | 40.41 | 683,952 | -0.65(-1.59%) |
Feb 01, 2024 | 40.56 | 41.22 | 40.44 | 41.06 | 482,128 | +0.62(+1.54%) |
Jan 31, 2024 | 41.52 | 41.64 | 40.32 | 40.44 | 860,752 | -0.82(-1.99%) |
Jan 30, 2024 | 41.63 | 41.73 | 41.25 | 41.26 | 631,696 | -0.44(-1.05%) |
Jan 29, 2024 | 41.30 | 41.70 | 40.94 | 41.69 | 392,663 | +0.55(+1.35%) |
Jan 26, 2024 | 41.85 | 41.93 | 41.13 | 41.14 | 443,001 | -0.40(-0.95%) |
Jan 25, 2024 | 41.60 | 41.81 | 41.29 | 41.54 | 618,976 | +0.25(+0.60%) |
Jan 24, 2024 | 42.34 | 42.52 | 41.20 | 41.29 | 634,635 | -0.66(-1.58%) |
Jan 23, 2024 | 41.88 | 42.08 | 41.66 | 41.95 | 501,706 | +0.18(+0.43%) |
Jan 22, 2024 | 41.59 | 41.86 | 41.35 | 41.77 | 578,622 | +0.45(+1.08%) |
Jan 19, 2024 | 41.24 | 41.44 | 40.75 | 41.33 | 302,021 | +0.24(+0.58%) |
Jan 18, 2024 | 41.41 | 41.50 | 40.91 | 41.09 | 380,248 | -0.57(-1.38%) |
Jan 17, 2024 | 41.35 | 42.03 | 41.02 | 41.66 | 343,855 | -0.08(-0.19%) |
Jan 16, 2024 | 42.29 | 42.32 | 41.62 | 41.74 | 390,876 | -0.77(-1.82%) |
Jan 12, 2024 | 43.07 | 43.25 | 42.44 | 42.52 | 303,304 | -0.02(-0.05%) |
Jan 11, 2024 | 43.38 | 43.38 | 42.39 | 42.54 | 451,422 | -1.10(-2.52%) |
Jan 10, 2024 | 43.59 | 43.74 | 43.38 | 43.63 | 350,126 | +0.10(+0.23%) |
Jan 09, 2024 | 44.21 | 44.21 | 43.45 | 43.54 | 539,653 | -1.02(-2.29%) |
Jan 08, 2024 | 44.60 | 44.62 | 44.20 | 44.56 | 393,377 | +0.03(+0.07%) |
Jan 05, 2024 | 44.64 | 45.16 | 44.38 | 44.53 | 395,326 | -0.36(-0.79%) |
Jan 04, 2024 | 44.81 | 45.27 | 44.63 | 44.88 | 502,184 | +0.07(+0.15%) |
Jan 03, 2024 | 44.91 | 45.39 | 44.56 | 44.81 | 618,613 | -0.02(-0.04%) |
Jan 02, 2024 | 43.92 | 45.09 | 43.92 | 44.83 | 521,018 | +0.68(+1.55%) |
Dec 29, 2023 | 44.26 | 44.52 | 43.93 | 44.15 | 365,024 | -0.19(-0.42%) |
Dec 28, 2023 | 44.06 | 44.76 | 44.06 | 44.34 | 348,855 | +0.09(+0.20%) |
Dec 27, 2023 | 44.52 | 44.56 | 44.08 | 44.25 | 303,673 | -0.16(-0.36%) |
Dec 26, 2023 | 44.52 | 44.72 | 44.38 | 44.41 | 369,868 | -0.22(-0.49%) |
Dec 22, 2023 | 44.41 | 44.98 | 44.17 | 44.62 | 343,110 | +0.53(+1.21%) |
Dec 21, 2023 | 43.67 | 44.14 | 43.60 | 44.09 | 320,463 | +0.56(+1.30%) |
Dec 20, 2023 | 44.11 | 44.57 | 43.46 | 43.53 | 532,698 | -0.51(-1.17%) |
Dec 19, 2023 | 43.60 | 44.15 | 43.60 | 44.04 | 532,494 | +0.67(+1.55%) |
Dec 18, 2023 | 43.48 | 43.65 | 43.20 | 43.37 | 476,142 | +0.12(+0.27%) |
Dec 15, 2023 | 44.31 | 44.37 | 43.06 | 43.25 | 1,544,586 | -1.06(-2.39%) |
Dec 14, 2023 | 45.09 | 45.43 | 44.28 | 44.31 | 608,318 | -0.29(-0.64%) |
Dec 13, 2023 | 43.26 | 44.73 | 43.10 | 44.60 | 703,906 | +1.27(+2.93%) |
Dec 12, 2023 | 43.11 | 43.38 | 42.71 | 43.33 | 498,751 | +0.10(+0.23%) |
Dec 11, 2023 | 43.26 | 43.55 | 42.82 | 43.23 | 550,067 | -0.07(-0.16%) |
Dec 08, 2023 | 43.39 | 43.61 | 43.04 | 43.30 | 302,285 | -0.18(-0.41%) |
Dec 07, 2023 | 43.55 | 43.76 | 43.33 | 43.47 | 434,923 | +0.00(+0.00%) |
Dec 06, 2023 | 42.82 | 43.48 | 42.53 | 43.47 | 479,628 | +0.89(+2.10%) |
Dec 05, 2023 | 42.91 | 43.01 | 42.31 | 42.58 | 526,693 | -0.43(-1.00%) |
Dec 04, 2023 | 42.03 | 43.10 | 42.03 | 43.01 | 438,748 | +0.83(+1.98%) |