Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.44 | 40.53 | 39.78 | 40.36 | 860,330 | +0.35(+0.87%) |
Feb 28, 2024 | 39.98 | 40.36 | 39.66 | 40.01 | 867,548 | +0.34(+0.86%) |
Feb 27, 2024 | 39.78 | 39.94 | 39.36 | 39.67 | 767,775 | -0.11(-0.27%) |
Feb 26, 2024 | 39.90 | 40.23 | 39.72 | 39.78 | 567,473 | -0.11(-0.27%) |
Feb 23, 2024 | 40.54 | 40.72 | 39.88 | 39.88 | 606,554 | -0.47(-1.18%) |
Feb 22, 2024 | 39.65 | 40.64 | 39.65 | 40.36 | 896,900 | +1.06(+2.69%) |
Feb 21, 2024 | 39.24 | 39.44 | 38.81 | 39.30 | 504,866 | -0.20(-0.52%) |
Feb 20, 2024 | 39.22 | 39.63 | 39.18 | 39.51 | 725,209 | -0.05(-0.12%) |
Feb 16, 2024 | 39.71 | 39.94 | 39.19 | 39.56 | 892,282 | -0.33(-0.83%) |
Feb 15, 2024 | 39.10 | 39.93 | 39.06 | 39.88 | 760,911 | +0.94(+2.41%) |
Feb 14, 2024 | 38.51 | 39.02 | 38.39 | 38.95 | 1,097,830 | +1.00(+2.63%) |
Feb 13, 2024 | 38.36 | 38.36 | 37.50 | 37.95 | 1,293,774 | -1.39(-3.52%) |
Feb 12, 2024 | 39.35 | 39.82 | 39.15 | 39.33 | 1,290,656 | +0.22(+0.57%) |
Feb 09, 2024 | 38.68 | 39.15 | 38.17 | 39.11 | 1,451,222 | +0.38(+0.98%) |
Feb 08, 2024 | 38.67 | 39.03 | 37.81 | 38.73 | 2,447,473 | +0.18(+0.48%) |
Feb 07, 2024 | 38.92 | 39.11 | 37.12 | 38.55 | 2,528,673 | +0.09(+0.23%) |
Feb 06, 2024 | 38.56 | 38.81 | 38.32 | 38.46 | 1,454,730 | +0.00(+0.00%) |
Feb 05, 2024 | 38.69 | 38.77 | 38.01 | 38.46 | 2,553,601 | -0.55(-1.42%) |
Feb 02, 2024 | 38.65 | 39.12 | 38.33 | 39.01 | 829,685 | -0.02(-0.05%) |
Feb 01, 2024 | 38.78 | 39.32 | 37.92 | 39.03 | 1,455,278 | +0.10(+0.25%) |
Jan 31, 2024 | 39.76 | 39.93 | 38.87 | 38.94 | 1,091,604 | -0.82(-2.07%) |
Jan 30, 2024 | 39.83 | 39.88 | 39.45 | 39.76 | 694,217 | -0.01(-0.02%) |
Jan 29, 2024 | 39.24 | 39.79 | 39.08 | 39.77 | 862,963 | +0.47(+1.18%) |
Jan 26, 2024 | 39.10 | 39.53 | 38.87 | 39.30 | 1,947,459 | +0.30(+0.77%) |
Jan 25, 2024 | 38.56 | 39.15 | 38.34 | 39.00 | 862,344 | +0.68(+1.77%) |
Jan 24, 2024 | 38.38 | 38.64 | 38.22 | 38.33 | 1,395,949 | +0.32(+0.84%) |
Jan 23, 2024 | 37.72 | 38.12 | 37.72 | 38.01 | 767,859 | +0.31(+0.82%) |
Jan 22, 2024 | 38.11 | 38.25 | 37.54 | 37.70 | 926,379 | -0.13(-0.33%) |
Jan 19, 2024 | 37.10 | 37.88 | 36.93 | 37.82 | 1,100,110 | +0.76(+2.04%) |
Jan 18, 2024 | 36.96 | 37.24 | 36.47 | 37.07 | 1,339,434 | +0.41(+1.11%) |
Jan 17, 2024 | 36.62 | 36.76 | 36.03 | 36.66 | 1,490,669 | -0.69(-1.84%) |
Jan 16, 2024 | 37.12 | 37.54 | 36.95 | 37.35 | 1,005,771 | -0.33(-0.87%) |
Jan 12, 2024 | 37.75 | 38.02 | 37.19 | 37.68 | 1,262,435 | +0.27(+0.73%) |
Jan 11, 2024 | 37.91 | 38.05 | 36.76 | 37.40 | 1,347,021 | -0.66(-1.73%) |
Jan 10, 2024 | 37.56 | 38.20 | 37.56 | 38.06 | 877,683 | +0.55(+1.47%) |
Jan 09, 2024 | 37.51 | 37.62 | 37.28 | 37.51 | 865,183 | -0.12(-0.31%) |
Jan 08, 2024 | 37.13 | 37.63 | 37.13 | 37.63 | 935,994 | +0.49(+1.33%) |
Jan 05, 2024 | 36.96 | 37.69 | 36.96 | 37.13 | 1,281,765 | -0.14(-0.36%) |
Jan 04, 2024 | 36.72 | 37.47 | 36.72 | 37.27 | 1,450,090 | +0.48(+1.32%) |
Jan 03, 2024 | 36.95 | 37.11 | 36.60 | 36.78 | 1,085,781 | -0.83(-2.21%) |
Jan 02, 2024 | 38.03 | 38.40 | 37.44 | 37.62 | 989,529 | -1.30(-3.34%) |
Dec 29, 2023 | 38.92 | 39.18 | 38.60 | 38.92 | 609,933 | -0.15(-0.37%) |
Dec 28, 2023 | 39.01 | 39.32 | 38.95 | 39.06 | 686,962 | -0.11(-0.27%) |
Dec 27, 2023 | 38.96 | 39.57 | 38.67 | 39.17 | 2,186,792 | +0.34(+0.87%) |
Dec 26, 2023 | 38.61 | 38.95 | 38.42 | 38.83 | 751,513 | +0.27(+0.70%) |
Dec 22, 2023 | 38.24 | 38.76 | 38.24 | 38.56 | 2,025,988 | +0.40(+1.04%) |
Dec 21, 2023 | 38.01 | 38.32 | 37.88 | 38.16 | 1,075,538 | +0.47(+1.26%) |
Dec 20, 2023 | 37.73 | 38.51 | 37.69 | 37.69 | 2,158,743 | -0.21(-0.56%) |
Dec 19, 2023 | 37.43 | 38.06 | 37.31 | 37.90 | 2,696,435 | +0.67(+1.80%) |
Dec 18, 2023 | 37.41 | 37.51 | 36.92 | 37.23 | 2,044,403 | +0.44(+1.18%) |
Dec 15, 2023 | 37.69 | 37.73 | 36.79 | 36.79 | 2,760,998 | -0.94(-2.49%) |
Dec 14, 2023 | 37.02 | 37.99 | 36.81 | 37.73 | 5,515,498 | +1.39(+3.84%) |
Dec 13, 2023 | 35.19 | 36.45 | 34.70 | 36.34 | 1,958,582 | +1.31(+3.73%) |
Dec 12, 2023 | 34.86 | 35.10 | 34.77 | 35.03 | 1,216,209 | +0.17(+0.50%) |
Dec 11, 2023 | 34.78 | 34.94 | 34.54 | 34.86 | 644,412 | +0.08(+0.22%) |
Dec 08, 2023 | 34.88 | 35.17 | 34.55 | 34.78 | 1,347,181 | -0.14(-0.39%) |
Dec 07, 2023 | 34.60 | 34.98 | 34.35 | 34.91 | 2,083,124 | +0.46(+1.32%) |
Dec 06, 2023 | 34.41 | 34.91 | 34.36 | 34.46 | 903,808 | +0.40(+1.17%) |
Dec 05, 2023 | 34.08 | 34.30 | 33.85 | 34.06 | 1,317,850 | -0.29(-0.85%) |
Dec 04, 2023 | 34.46 | 34.89 | 34.05 | 34.35 | 1,281,931 | -0.58(-1.66%) |