Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.85 | 40.04 | 39.52 | 39.70 | 152,248 | +0.07(+0.18%) |
Feb 28, 2024 | 39.42 | 39.69 | 39.40 | 39.63 | 189,753 | +0.11(+0.28%) |
Feb 27, 2024 | 38.98 | 39.53 | 38.88 | 39.52 | 185,256 | +0.76(+1.97%) |
Feb 26, 2024 | 39.39 | 39.39 | 38.71 | 38.76 | 179,393 | -0.78(-1.98%) |
Feb 23, 2024 | 39.32 | 39.71 | 39.28 | 39.54 | 128,746 | +0.26(+0.66%) |
Feb 22, 2024 | 39.41 | 39.46 | 39.00 | 39.29 | 198,810 | -0.34(-0.85%) |
Feb 21, 2024 | 39.29 | 39.67 | 39.23 | 39.62 | 149,088 | +0.51(+1.29%) |
Feb 20, 2024 | 39.07 | 39.58 | 39.04 | 39.12 | 192,009 | -0.03(-0.08%) |
Feb 16, 2024 | 38.99 | 39.34 | 38.78 | 39.15 | 296,268 | -0.04(-0.10%) |
Feb 15, 2024 | 38.61 | 39.21 | 38.61 | 39.19 | 341,905 | +0.68(+1.78%) |
Feb 14, 2024 | 38.40 | 38.59 | 38.24 | 38.50 | 2,778,692 | +0.21(+0.54%) |
Feb 13, 2024 | 38.72 | 38.84 | 37.81 | 38.30 | 3,171,978 | -0.69(-1.78%) |
Feb 12, 2024 | 38.48 | 39.02 | 38.45 | 38.99 | 210,304 | +0.48(+1.23%) |
Feb 09, 2024 | 38.30 | 38.55 | 38.20 | 38.51 | 502,317 | +0.17(+0.44%) |
Feb 08, 2024 | 38.51 | 38.51 | 38.03 | 38.35 | 254,966 | -0.25(-0.64%) |
Feb 07, 2024 | 38.68 | 38.79 | 38.40 | 38.59 | 234,815 | +0.01(+0.03%) |
Feb 06, 2024 | 38.40 | 38.67 | 38.28 | 38.58 | 503,855 | +0.15(+0.39%) |
Feb 05, 2024 | 38.90 | 38.90 | 38.41 | 38.44 | 282,691 | -0.82(-2.09%) |
Feb 02, 2024 | 39.50 | 39.62 | 38.98 | 39.26 | 278,782 | -0.68(-1.71%) |
Feb 01, 2024 | 39.07 | 39.94 | 38.90 | 39.94 | 234,941 | +0.79(+2.02%) |
Jan 31, 2024 | 39.52 | 39.74 | 38.94 | 39.15 | 456,513 | -0.14(-0.35%) |
Jan 30, 2024 | 39.26 | 39.50 | 38.94 | 39.29 | 211,528 | -0.04(-0.10%) |
Jan 29, 2024 | 39.03 | 39.44 | 38.86 | 39.33 | 153,244 | +0.29(+0.74%) |
Jan 26, 2024 | 39.07 | 39.18 | 38.92 | 39.04 | 162,917 | +0.08(+0.20%) |
Jan 25, 2024 | 38.67 | 38.96 | 38.43 | 38.96 | 246,519 | +0.71(+1.86%) |
Jan 24, 2024 | 39.01 | 39.14 | 38.20 | 38.25 | 215,003 | -0.55(-1.43%) |
Jan 23, 2024 | 38.80 | 38.94 | 38.62 | 38.80 | 195,963 | +0.08(+0.20%) |
Jan 22, 2024 | 38.86 | 39.18 | 38.58 | 38.72 | 316,008 | -0.17(-0.43%) |
Jan 19, 2024 | 38.93 | 38.99 | 38.62 | 38.89 | 247,051 | +0.00(+0.00%) |
Jan 18, 2024 | 39.18 | 39.18 | 38.70 | 38.89 | 319,285 | -0.43(-1.08%) |
Jan 17, 2024 | 39.64 | 39.97 | 39.02 | 39.32 | 247,461 | -0.56(-1.42%) |
Jan 16, 2024 | 40.15 | 40.23 | 39.79 | 39.88 | 316,172 | -0.49(-1.20%) |
Jan 12, 2024 | 40.39 | 40.53 | 40.22 | 40.37 | 317,190 | +0.23(+0.57%) |
Jan 11, 2024 | 40.95 | 40.95 | 40.01 | 40.14 | 1,351,972 | -0.93(-2.27%) |
Jan 10, 2024 | 41.13 | 41.26 | 40.95 | 41.07 | 268,374 | -0.03(-0.07%) |
Jan 09, 2024 | 41.25 | 41.26 | 41.01 | 41.10 | 226,826 | -0.34(-0.81%) |
Jan 08, 2024 | 41.06 | 41.44 | 40.92 | 41.44 | 317,174 | +0.33(+0.80%) |
Jan 05, 2024 | 40.89 | 41.35 | 40.78 | 41.11 | 235,423 | +0.10(+0.24%) |
Jan 04, 2024 | 41.19 | 41.38 | 40.96 | 41.01 | 128,819 | -0.14(-0.34%) |
Jan 03, 2024 | 40.92 | 41.23 | 40.76 | 41.15 | 206,615 | +0.14(+0.34%) |
Jan 02, 2024 | 40.28 | 41.11 | 40.22 | 41.01 | 318,800 | +0.54(+1.32%) |
Dec 29, 2023 | 40.49 | 40.56 | 40.22 | 40.48 | 261,977 | -0.07(-0.17%) |
Dec 28, 2023 | 40.12 | 40.59 | 40.12 | 40.55 | 239,983 | +0.29(+0.71%) |
Dec 27, 2023 | 40.32 | 40.37 | 40.12 | 40.26 | 278,998 | -0.08(-0.20%) |
Dec 26, 2023 | 40.10 | 40.46 | 40.01 | 40.34 | 215,914 | +0.25(+0.62%) |
Dec 22, 2023 | 40.00 | 40.45 | 40.00 | 40.09 | 376,167 | +0.16(+0.40%) |
Dec 21, 2023 | 39.94 | 40.16 | 39.64 | 39.93 | 275,822 | +0.11(+0.29%) |
Dec 20, 2023 | 40.63 | 40.63 | 39.81 | 39.82 | 254,983 | -0.81(-1.99%) |
Dec 19, 2023 | 40.44 | 40.66 | 40.37 | 40.62 | 345,933 | +0.27(+0.66%) |
Dec 18, 2023 | 40.53 | 40.73 | 40.26 | 40.36 | 343,489 | -0.08(-0.20%) |
Dec 15, 2023 | 41.01 | 41.01 | 40.16 | 40.44 | 370,669 | -0.72(-1.75%) |
Dec 14, 2023 | 41.82 | 42.13 | 41.08 | 41.16 | 503,195 | -0.44(-1.06%) |
Dec 13, 2023 | 40.11 | 41.62 | 39.95 | 41.60 | 316,712 | +1.50(+3.73%) |
Dec 12, 2023 | 40.28 | 40.33 | 39.84 | 40.10 | 272,010 | -0.16(-0.39%) |
Dec 11, 2023 | 39.90 | 40.32 | 39.84 | 40.26 | 273,249 | +0.23(+0.57%) |
Dec 08, 2023 | 40.06 | 40.13 | 39.78 | 40.03 | 197,478 | -0.11(-0.27%) |
Dec 07, 2023 | 40.16 | 40.40 | 39.95 | 40.14 | 205,253 | -0.05(-0.12%) |
Dec 06, 2023 | 39.86 | 40.21 | 39.84 | 40.19 | 161,791 | +0.50(+1.26%) |
Dec 05, 2023 | 39.92 | 39.99 | 39.53 | 39.69 | 215,002 | -0.27(-0.66%) |
Dec 04, 2023 | 39.80 | 40.26 | 39.71 | 39.96 | 325,937 | -0.13(-0.32%) |