Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.01 | 43.22 | 42.74 | 43.14 | 448,619 | +0.40(+0.93%) |
Feb 28, 2024 | 42.70 | 42.87 | 42.63 | 42.74 | 676,441 | -0.06(-0.14%) |
Feb 27, 2024 | 42.86 | 42.86 | 42.56 | 42.80 | 288,739 | +0.08(+0.19%) |
Feb 26, 2024 | 42.86 | 42.89 | 42.71 | 42.72 | 519,955 | -0.05(-0.12%) |
Feb 23, 2024 | 43.03 | 43.10 | 42.68 | 42.77 | 512,679 | -0.09(-0.21%) |
Feb 22, 2024 | 42.44 | 42.94 | 42.43 | 42.86 | 408,578 | +1.19(+2.85%) |
Feb 21, 2024 | 41.51 | 41.68 | 41.32 | 41.67 | 537,524 | +0.03(+0.07%) |
Feb 20, 2024 | 41.75 | 41.80 | 41.33 | 41.64 | 680,181 | -0.42(-1.00%) |
Feb 16, 2024 | 42.43 | 42.43 | 42.01 | 42.06 | 577,434 | -0.32(-0.75%) |
Feb 15, 2024 | 42.19 | 42.39 | 42.04 | 42.38 | 673,551 | +0.32(+0.76%) |
Feb 14, 2024 | 41.92 | 42.11 | 41.66 | 42.06 | 472,914 | +0.42(+1.01%) |
Feb 13, 2024 | 41.61 | 41.84 | 41.32 | 41.64 | 412,621 | -0.71(-1.67%) |
Feb 12, 2024 | 42.39 | 42.68 | 42.28 | 42.35 | 644,287 | -0.06(-0.14%) |
Feb 09, 2024 | 42.16 | 42.45 | 42.16 | 42.41 | 867,742 | +0.29(+0.69%) |
Feb 08, 2024 | 42.09 | 42.17 | 42.03 | 42.12 | 707,123 | +0.08(+0.19%) |
Feb 07, 2024 | 41.78 | 42.06 | 41.68 | 42.04 | 937,433 | +0.51(+1.23%) |
Feb 06, 2024 | 41.57 | 41.64 | 41.30 | 41.53 | 809,934 | +0.07(+0.17%) |
Feb 05, 2024 | 41.60 | 41.60 | 41.13 | 41.46 | 613,079 | -0.14(-0.34%) |
Feb 02, 2024 | 41.01 | 41.72 | 40.98 | 41.60 | 1,668,796 | +0.71(+1.73%) |
Feb 01, 2024 | 40.57 | 40.91 | 40.44 | 40.89 | 1,163,414 | +0.52(+1.29%) |
Jan 31, 2024 | 40.95 | 40.97 | 40.36 | 40.37 | 1,785,377 | -0.89(-2.15%) |
Jan 30, 2024 | 41.31 | 41.37 | 41.18 | 41.26 | 2,433,597 | -0.13(-0.31%) |
Jan 29, 2024 | 40.99 | 41.39 | 40.96 | 41.39 | 2,473,931 | +0.44(+1.07%) |
Jan 26, 2024 | 41.21 | 41.74 | 40.84 | 40.95 | 8,537,910 | -0.06(-0.15%) |
Jan 25, 2024 | 41.23 | 41.27 | 40.77 | 41.01 | 53,144,232 | +0.30(+0.74%) |
Jan 24, 2024 | 40.76 | 40.84 | 40.70 | 40.71 | 7,694 | +0.20(+0.50%) |
Jan 23, 2024 | 40.54 | 40.54 | 40.36 | 40.51 | 8,054 | +0.03(+0.07%) |
Jan 22, 2024 | 40.53 | 40.62 | 40.45 | 40.48 | 9,093 | +0.06(+0.14%) |
Jan 19, 2024 | 40.09 | 40.42 | 40.09 | 40.42 | 57,631 | +0.68(+1.71%) |
Jan 18, 2024 | 39.65 | 39.75 | 39.34 | 39.74 | 53,599 | +0.49(+1.25%) |
Jan 17, 2024 | 39.04 | 39.25 | 39.03 | 39.25 | 4,132 | -0.27(-0.68%) |
Jan 16, 2024 | 39.41 | 39.68 | 39.32 | 39.52 | 18,338 | -0.14(-0.35%) |
Jan 12, 2024 | 39.80 | 39.80 | 39.57 | 39.66 | 3,070 | +0.03(+0.08%) |
Jan 11, 2024 | 39.33 | 39.66 | 39.33 | 39.63 | 33,076 | +0.03(+0.07%) |
Jan 10, 2024 | 39.50 | 39.69 | 39.47 | 39.60 | 677 | +0.30(+0.76%) |
Jan 09, 2024 | 39.13 | 39.36 | 39.10 | 39.30 | 29,052 | +0.00(+0.00%) |
Jan 08, 2024 | 38.81 | 39.30 | 38.81 | 39.30 | 10,715 | +0.68(+1.76%) |
Jan 05, 2024 | 38.82 | 38.82 | 38.55 | 38.62 | 1,933 | +0.12(+0.31%) |
Jan 04, 2024 | 38.65 | 38.80 | 38.50 | 38.50 | 6,701 | -0.17(-0.44%) |
Jan 03, 2024 | 38.86 | 38.86 | 38.65 | 38.67 | 7,349 | -0.42(-1.07%) |
Jan 02, 2024 | 39.24 | 39.24 | 38.89 | 39.09 | 9,579 | -0.47(-1.20%) |
Dec 29, 2023 | 39.81 | 39.82 | 39.46 | 39.57 | 12,669 | -0.17(-0.42%) |
Dec 28, 2023 | 39.83 | 39.84 | 39.73 | 39.73 | 10,230 | -0.08(-0.20%) |
Dec 27, 2023 | 39.80 | 39.81 | 39.72 | 39.81 | 2,641 | +0.04(+0.10%) |
Dec 26, 2023 | 39.78 | 39.78 | 39.77 | 39.77 | 2,978 | +0.17(+0.43%) |
Dec 22, 2023 | 39.77 | 39.77 | 39.52 | 39.60 | 1,693 | -0.00(-0.01%) |
Dec 21, 2023 | 39.50 | 39.60 | 39.41 | 39.60 | 3,781 | +0.39(+0.99%) |
Dec 20, 2023 | 39.88 | 39.89 | 39.21 | 39.22 | 2,362 | -0.56(-1.40%) |
Dec 19, 2023 | 39.73 | 39.77 | 39.69 | 39.77 | 4,894 | +0.23(+0.59%) |
Dec 18, 2023 | 39.50 | 39.59 | 39.45 | 39.54 | 41,105 | +0.19(+0.49%) |
Dec 15, 2023 | 39.11 | 39.37 | 39.11 | 39.35 | 3,110 | +0.19(+0.49%) |
Dec 14, 2023 | 39.21 | 39.26 | 39.03 | 39.16 | 11,012 | +0.36(+0.93%) |
Dec 13, 2023 | 38.41 | 38.80 | 38.28 | 38.80 | 2,103 | +0.44(+1.15%) |
Dec 12, 2023 | 38.09 | 38.36 | 38.09 | 38.36 | 3,249 | +0.23(+0.61%) |
Dec 11, 2023 | 37.97 | 38.14 | 37.97 | 38.12 | 5,893 | +0.14(+0.38%) |
Dec 08, 2023 | 37.92 | 38.01 | 37.87 | 37.98 | 2,322 | +0.23(+0.61%) |
Dec 07, 2023 | 37.61 | 37.75 | 37.61 | 37.75 | 1,131 | +0.43(+1.16%) |
Dec 06, 2023 | 37.46 | 37.49 | 37.30 | 37.32 | 5,534 | -0.18(-0.48%) |
Dec 05, 2023 | 37.49 | 37.50 | 37.37 | 37.50 | 3,256 | +0.03(+0.09%) |
Dec 04, 2023 | 37.49 | 37.49 | 37.28 | 37.46 | 2,255 | -0.29(-0.78%) |