Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.30 | 43.67 | 42.95 | 43.30 | 106,432 | +0.02(+0.05%) |
Feb 28, 2024 | 43.46 | 43.76 | 43.24 | 43.28 | 37,856 | -0.46(-1.06%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.75 | 43.75 | 45,018 | +0.01(+0.02%) |
Feb 26, 2024 | 44.09 | 44.42 | 43.74 | 43.74 | 43,674 | -0.40(-0.92%) |
Feb 23, 2024 | 43.74 | 44.16 | 43.32 | 44.14 | 39,896 | +0.64(+1.48%) |
Feb 22, 2024 | 43.72 | 43.94 | 43.19 | 43.50 | 66,708 | -0.33(-0.74%) |
Feb 21, 2024 | 43.58 | 44.04 | 43.23 | 43.83 | 77,358 | -0.08(-0.18%) |
Feb 20, 2024 | 44.18 | 44.27 | 43.27 | 43.91 | 43,314 | -0.56(-1.27%) |
Feb 16, 2024 | 44.82 | 45.05 | 44.45 | 44.47 | 46,430 | -0.61(-1.36%) |
Feb 15, 2024 | 44.60 | 45.14 | 44.04 | 45.08 | 67,907 | +0.81(+1.83%) |
Feb 14, 2024 | 43.27 | 44.30 | 43.25 | 44.27 | 55,529 | +1.49(+3.49%) |
Feb 13, 2024 | 44.13 | 44.13 | 42.58 | 42.78 | 73,414 | -2.24(-4.98%) |
Feb 12, 2024 | 44.40 | 45.28 | 44.15 | 45.02 | 63,732 | +0.87(+1.97%) |
Feb 09, 2024 | 43.88 | 44.32 | 43.48 | 44.15 | 31,392 | +0.49(+1.13%) |
Feb 08, 2024 | 42.88 | 43.74 | 42.88 | 43.66 | 33,696 | +0.67(+1.56%) |
Feb 07, 2024 | 42.54 | 43.24 | 42.12 | 42.99 | 46,291 | +0.44(+1.04%) |
Feb 06, 2024 | 42.76 | 43.07 | 42.15 | 42.54 | 41,580 | -0.20(-0.46%) |
Feb 05, 2024 | 42.96 | 42.99 | 42.38 | 42.74 | 49,695 | -0.32(-0.73%) |
Feb 02, 2024 | 43.01 | 43.23 | 42.54 | 43.06 | 71,525 | -0.38(-0.86%) |
Feb 01, 2024 | 42.15 | 43.43 | 42.15 | 43.43 | 65,204 | +1.43(+3.41%) |
Jan 31, 2024 | 43.06 | 43.27 | 41.53 | 42.00 | 101,906 | -0.93(-2.16%) |
Jan 30, 2024 | 41.60 | 42.94 | 41.48 | 42.93 | 172,444 | +1.26(+3.03%) |
Jan 29, 2024 | 40.39 | 41.73 | 40.08 | 41.66 | 338,449 | +1.83(+4.59%) |
Jan 26, 2024 | 40.64 | 41.41 | 39.66 | 39.84 | 150,901 | -0.40(-1.01%) |
Jan 25, 2024 | 39.91 | 40.75 | 39.53 | 40.24 | 237,288 | +0.76(+1.93%) |
Jan 24, 2024 | 40.14 | 40.54 | 39.33 | 39.48 | 57,783 | -0.17(-0.42%) |
Jan 23, 2024 | 39.50 | 40.07 | 38.51 | 39.65 | 375,085 | +0.39(+0.98%) |
Jan 22, 2024 | 37.91 | 39.31 | 37.89 | 39.27 | 341,332 | +1.42(+3.76%) |
Jan 19, 2024 | 37.86 | 38.01 | 37.36 | 37.84 | 27,418 | +0.22(+0.58%) |
Jan 18, 2024 | 37.34 | 37.92 | 37.13 | 37.63 | 44,191 | +0.50(+1.36%) |
Jan 17, 2024 | 37.08 | 37.33 | 36.76 | 37.12 | 25,211 | -0.34(-0.90%) |
Jan 16, 2024 | 37.51 | 37.76 | 37.02 | 37.46 | 34,766 | -0.35(-0.91%) |
Jan 12, 2024 | 38.07 | 38.23 | 37.62 | 37.80 | 33,003 | +0.19(+0.50%) |
Jan 11, 2024 | 36.92 | 37.67 | 36.55 | 37.62 | 43,329 | +0.39(+1.03%) |
Jan 10, 2024 | 36.62 | 37.33 | 36.62 | 37.23 | 35,755 | +0.54(+1.48%) |
Jan 09, 2024 | 36.25 | 36.88 | 35.96 | 36.69 | 39,038 | -0.05(-0.13%) |
Jan 08, 2024 | 36.45 | 36.80 | 36.23 | 36.74 | 26,428 | +0.40(+1.11%) |
Jan 05, 2024 | 36.69 | 37.03 | 36.25 | 36.33 | 55,677 | -0.72(-1.95%) |
Jan 04, 2024 | 37.56 | 37.84 | 36.91 | 37.05 | 37,346 | -0.16(-0.42%) |
Jan 03, 2024 | 38.32 | 38.36 | 37.18 | 37.21 | 46,236 | -1.05(-2.74%) |
Jan 02, 2024 | 37.90 | 38.26 | 37.42 | 38.26 | 49,766 | -0.10(-0.26%) |
Dec 29, 2023 | 38.70 | 38.70 | 38.27 | 38.36 | 34,764 | -0.17(-0.44%) |
Dec 28, 2023 | 38.78 | 38.78 | 37.79 | 38.52 | 37,730 | -0.39(-0.99%) |
Dec 27, 2023 | 39.15 | 39.17 | 38.74 | 38.91 | 30,891 | +0.06(+0.15%) |
Dec 26, 2023 | 38.40 | 39.05 | 38.40 | 38.85 | 37,886 | +0.36(+0.92%) |
Dec 22, 2023 | 38.44 | 38.94 | 38.39 | 38.49 | 41,617 | +0.45(+1.19%) |
Dec 21, 2023 | 38.27 | 38.53 | 37.53 | 38.04 | 68,416 | -0.41(-1.08%) |
Dec 20, 2023 | 38.51 | 39.25 | 38.27 | 38.46 | 47,158 | +0.00(+0.00%) |
Dec 19, 2023 | 37.88 | 38.49 | 37.88 | 38.46 | 54,003 | +0.89(+2.37%) |
Dec 18, 2023 | 37.57 | 37.86 | 37.24 | 37.57 | 36,475 | +0.11(+0.29%) |
Dec 15, 2023 | 37.52 | 37.93 | 36.70 | 37.46 | 109,283 | -0.10(-0.26%) |
Dec 14, 2023 | 37.03 | 37.72 | 36.51 | 37.56 | 50,808 | +0.71(+1.93%) |
Dec 13, 2023 | 36.11 | 37.08 | 35.48 | 36.85 | 135,896 | +0.74(+2.05%) |
Dec 12, 2023 | 36.50 | 36.54 | 35.34 | 36.10 | 40,269 | -0.26(-0.71%) |
Dec 11, 2023 | 36.19 | 36.47 | 35.81 | 36.36 | 36,779 | +0.11(+0.30%) |
Dec 08, 2023 | 36.48 | 36.48 | 35.57 | 36.25 | 39,271 | +0.20(+0.55%) |
Dec 07, 2023 | 35.80 | 36.09 | 35.59 | 36.06 | 30,895 | +0.26(+0.72%) |
Dec 06, 2023 | 36.34 | 36.61 | 35.47 | 35.80 | 39,563 | -0.26(-0.71%) |
Dec 05, 2023 | 36.24 | 36.41 | 35.64 | 36.06 | 31,595 | -0.16(-0.44%) |
Dec 04, 2023 | 36.56 | 36.66 | 36.04 | 36.21 | 36,424 | -0.29(-0.78%) |