Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.41 | 41.09 | 40.41 | 40.96 | 1,208 | +0.29(+0.72%) |
Feb 28, 2024 | 40.49 | 40.66 | 40.49 | 40.66 | 1,219 | +0.47(+1.16%) |
Feb 27, 2024 | 40.21 | 40.40 | 40.20 | 40.20 | 3,316 | -0.29(-0.72%) |
Feb 26, 2024 | 40.56 | 40.75 | 40.47 | 40.49 | 595 | -0.41(-1.01%) |
Feb 23, 2024 | 40.77 | 40.91 | 40.77 | 40.91 | 607 | -0.17(-0.41%) |
Feb 22, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 96 | +0.21(+0.51%) |
Feb 21, 2024 | 40.77 | 40.87 | 40.75 | 40.86 | 948 | +0.48(+1.20%) |
Feb 20, 2024 | 40.49 | 40.87 | 40.38 | 40.38 | 10,121 | -0.54(-1.32%) |
Feb 16, 2024 | 40.95 | 41.12 | 40.91 | 40.92 | 1,064 | -0.52(-1.25%) |
Feb 15, 2024 | 41.41 | 41.50 | 41.29 | 41.44 | 2,619 | +0.80(+1.97%) |
Feb 14, 2024 | 40.57 | 40.79 | 40.57 | 40.64 | 767 | +0.25(+0.62%) |
Feb 13, 2024 | 40.07 | 40.39 | 40.07 | 40.39 | 1,714 | -0.93(-2.24%) |
Feb 12, 2024 | 41.40 | 41.49 | 41.30 | 41.31 | 936 | -0.12(-0.29%) |
Feb 09, 2024 | 41.34 | 41.52 | 41.27 | 41.43 | 28,791 | +0.03(+0.06%) |
Feb 08, 2024 | 41.18 | 41.48 | 41.18 | 41.41 | 6,518 | +0.56(+1.36%) |
Feb 07, 2024 | 40.83 | 40.99 | 40.83 | 40.85 | 639 | -0.25(-0.61%) |
Feb 06, 2024 | 41.24 | 41.27 | 41.10 | 41.10 | 1,128 | +0.26(+0.64%) |
Feb 05, 2024 | 40.93 | 40.98 | 40.74 | 40.84 | 6,568 | -0.75(-1.79%) |
Feb 02, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 277 | -0.34(-0.82%) |
Feb 01, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 76 | +0.65(+1.58%) |
Jan 31, 2024 | 41.75 | 41.75 | 41.27 | 41.27 | 290 | -0.27(-0.66%) |
Jan 30, 2024 | 41.54 | 41.55 | 41.54 | 41.55 | 339 | -0.45(-1.08%) |
Jan 29, 2024 | 41.84 | 42.00 | 41.84 | 42.00 | 1,015 | +0.37(+0.89%) |
Jan 26, 2024 | 41.74 | 41.84 | 41.63 | 41.63 | 710 | -0.08(-0.19%) |
Jan 25, 2024 | 41.82 | 41.82 | 41.59 | 41.71 | 669 | +0.43(+1.05%) |
Jan 24, 2024 | 41.24 | 41.38 | 41.24 | 41.27 | 417 | -0.59(-1.41%) |
Jan 23, 2024 | 41.69 | 41.86 | 41.67 | 41.86 | 736 | -0.21(-0.49%) |
Jan 22, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 89 | +0.44(+1.05%) |
Jan 19, 2024 | 41.49 | 41.82 | 41.37 | 41.63 | 1,984 | +0.55(+1.33%) |
Jan 18, 2024 | 41.12 | 41.12 | 41.08 | 41.09 | 624 | -0.30(-0.72%) |
Jan 17, 2024 | 41.25 | 41.39 | 41.25 | 41.39 | 484 | -0.64(-1.53%) |
Jan 16, 2024 | 42.34 | 42.40 | 42.03 | 42.03 | 2,376 | -0.53(-1.24%) |
Jan 12, 2024 | 42.77 | 42.77 | 42.56 | 42.56 | 978 | +0.34(+0.80%) |
Jan 11, 2024 | 42.67 | 42.67 | 42.22 | 42.22 | 2,288 | -0.46(-1.08%) |
Jan 10, 2024 | 42.67 | 42.68 | 42.67 | 42.68 | 587 | +0.02(+0.04%) |
Jan 09, 2024 | 42.68 | 42.68 | 42.57 | 42.66 | 1,034 | -0.27(-0.64%) |
Jan 08, 2024 | 42.74 | 42.94 | 42.62 | 42.94 | 6,551 | +0.61(+1.44%) |
Jan 05, 2024 | 42.21 | 42.33 | 42.21 | 42.33 | 1,773 | -0.07(-0.17%) |
Jan 04, 2024 | 42.61 | 42.61 | 42.40 | 42.40 | 2,411 | -0.12(-0.28%) |
Jan 03, 2024 | 42.61 | 42.83 | 42.52 | 42.52 | 1,274 | -0.72(-1.66%) |
Jan 02, 2024 | 43.17 | 43.24 | 43.17 | 43.24 | 730 | +0.06(+0.13%) |
Dec 29, 2023 | 44.30 | 44.30 | 43.17 | 43.18 | 3,299 | -0.22(-0.50%) |
Dec 28, 2023 | 43.30 | 43.41 | 43.25 | 43.40 | 1,990 | +0.31(+0.71%) |
Dec 27, 2023 | 41.84 | 43.09 | 41.84 | 43.09 | 8,335 | +0.17(+0.39%) |
Dec 26, 2023 | 42.81 | 42.92 | 42.81 | 42.92 | 404 | +0.26(+0.62%) |
Dec 22, 2023 | 42.71 | 42.71 | 42.66 | 42.66 | 369 | +0.29(+0.69%) |
Dec 21, 2023 | 42.20 | 42.37 | 42.20 | 42.37 | 670 | +0.24(+0.57%) |
Dec 20, 2023 | 42.07 | 42.79 | 42.07 | 42.13 | 2,211 | -0.41(-0.97%) |
Dec 19, 2023 | 42.28 | 42.70 | 42.28 | 42.54 | 1,008 | +0.24(+0.56%) |
Dec 18, 2023 | 42.15 | 42.31 | 42.15 | 42.30 | 606 | -0.05(-0.13%) |
Dec 15, 2023 | 41.54 | 42.78 | 41.54 | 42.36 | 5,900 | -0.77(-1.77%) |
Dec 14, 2023 | 43.10 | 43.20 | 43.09 | 43.12 | 7,641 | +0.93(+2.20%) |
Dec 13, 2023 | 41.23 | 42.20 | 41.23 | 42.20 | 200 | +1.19(+2.91%) |
Dec 12, 2023 | 40.74 | 41.17 | 40.71 | 41.00 | 1,734 | +0.03(+0.07%) |
Dec 11, 2023 | 40.83 | 41.03 | 40.78 | 40.97 | 1,900 | +0.51(+1.26%) |
Dec 08, 2023 | 40.16 | 41.06 | 40.16 | 40.47 | 1,839 | -0.67(-1.64%) |
Dec 07, 2023 | 41.23 | 41.23 | 41.03 | 41.14 | 2,325 | +0.11(+0.27%) |
Dec 06, 2023 | 41.54 | 41.54 | 40.85 | 41.03 | 1,731 | -0.02(-0.04%) |
Dec 05, 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 269 | +0.20(+0.48%) |
Dec 04, 2023 | 41.15 | 41.38 | 40.85 | 40.85 | 768 | -0.43(-1.05%) |