Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.46 | 41.60 | 41.24 | 41.52 | 44,928 | +0.23(+0.56%) |
Feb 28, 2024 | 41.26 | 41.36 | 41.23 | 41.29 | 75,297 | -0.11(-0.26%) |
Feb 27, 2024 | 41.37 | 41.40 | 41.22 | 41.40 | 58,908 | +0.10(+0.24%) |
Feb 26, 2024 | 41.52 | 41.53 | 41.30 | 41.30 | 82,557 | -0.19(-0.46%) |
Feb 23, 2024 | 41.61 | 41.64 | 41.42 | 41.49 | 117,320 | +0.06(+0.14%) |
Feb 22, 2024 | 41.15 | 41.48 | 41.04 | 41.43 | 132,536 | +0.87(+2.14%) |
Feb 21, 2024 | 40.43 | 40.57 | 40.27 | 40.57 | 61,521 | +0.04(+0.10%) |
Feb 20, 2024 | 40.58 | 40.65 | 40.36 | 40.53 | 88,745 | -0.24(-0.59%) |
Feb 16, 2024 | 40.96 | 41.01 | 40.73 | 40.77 | 70,522 | -0.20(-0.49%) |
Feb 15, 2024 | 40.80 | 40.96 | 40.73 | 40.96 | 57,951 | +0.24(+0.59%) |
Feb 14, 2024 | 40.59 | 40.74 | 40.41 | 40.73 | 130,004 | +0.37(+0.91%) |
Feb 13, 2024 | 40.34 | 40.49 | 40.09 | 40.36 | 155,980 | -0.55(-1.35%) |
Feb 12, 2024 | 40.96 | 41.12 | 40.88 | 40.91 | 143,702 | -0.04(-0.11%) |
Feb 09, 2024 | 40.78 | 40.97 | 40.72 | 40.95 | 131,595 | +0.29(+0.71%) |
Feb 08, 2024 | 40.70 | 40.72 | 40.62 | 40.67 | 47,359 | -0.03(-0.07%) |
Feb 07, 2024 | 40.57 | 40.72 | 40.48 | 40.70 | 58,959 | +0.34(+0.84%) |
Feb 06, 2024 | 40.34 | 40.36 | 40.19 | 40.36 | 105,959 | +0.10(+0.25%) |
Feb 05, 2024 | 40.32 | 40.37 | 40.06 | 40.26 | 71,872 | -0.13(-0.32%) |
Feb 02, 2024 | 40.00 | 40.51 | 39.97 | 40.39 | 125,187 | +0.41(+1.02%) |
Feb 01, 2024 | 39.59 | 39.98 | 39.52 | 39.98 | 184,430 | +0.54(+1.37%) |
Jan 31, 2024 | 39.91 | 39.93 | 39.43 | 39.44 | 935,291 | -0.64(-1.59%) |
Jan 30, 2024 | 40.08 | 40.13 | 40.02 | 40.08 | 185,917 | -0.07(-0.17%) |
Jan 29, 2024 | 39.85 | 40.15 | 39.79 | 40.15 | 1,145,810 | +0.36(+0.90%) |
Jan 26, 2024 | 39.81 | 39.93 | 39.75 | 39.79 | 51,501 | -0.07(-0.17%) |
Jan 25, 2024 | 39.84 | 39.89 | 39.66 | 39.86 | 943,144 | +0.20(+0.52%) |
Jan 24, 2024 | 39.88 | 39.96 | 39.65 | 39.65 | 145,420 | +0.01(+0.04%) |
Jan 23, 2024 | 39.62 | 39.64 | 39.48 | 39.64 | 71,646 | +0.08(+0.20%) |
Jan 22, 2024 | 39.58 | 39.73 | 39.48 | 39.56 | 91,516 | +0.12(+0.30%) |
Jan 19, 2024 | 39.03 | 39.44 | 38.99 | 39.44 | 57,458 | +0.49(+1.25%) |
Jan 18, 2024 | 38.75 | 38.96 | 38.62 | 38.95 | 67,024 | +0.38(+0.98%) |
Jan 17, 2024 | 38.55 | 38.62 | 38.39 | 38.57 | 66,522 | -0.24(-0.62%) |
Jan 16, 2024 | 38.81 | 38.93 | 38.66 | 38.81 | 88,107 | -0.12(-0.31%) |
Jan 12, 2024 | 38.95 | 39.07 | 38.82 | 38.93 | 50,236 | +0.04(+0.10%) |
Jan 11, 2024 | 39.03 | 39.03 | 38.60 | 38.89 | 87,098 | -0.02(-0.05%) |
Jan 10, 2024 | 38.74 | 38.98 | 38.69 | 38.91 | 79,325 | +0.23(+0.59%) |
Jan 09, 2024 | 38.56 | 38.77 | 38.48 | 38.68 | 42,590 | -0.09(-0.23%) |
Jan 08, 2024 | 38.22 | 38.77 | 38.22 | 38.77 | 69,731 | +0.62(+1.62%) |
Jan 05, 2024 | 38.12 | 38.34 | 38.06 | 38.15 | 73,694 | +0.07(+0.18%) |
Jan 04, 2024 | 38.19 | 38.40 | 38.08 | 38.08 | 106,515 | -0.13(-0.34%) |
Jan 03, 2024 | 38.39 | 38.39 | 38.17 | 38.21 | 136,073 | -0.31(-0.80%) |
Jan 02, 2024 | 38.52 | 38.62 | 38.37 | 38.52 | 191,399 | -0.18(-0.46%) |
Dec 29, 2023 | 38.87 | 38.92 | 38.63 | 38.70 | 222,708 | -0.17(-0.43%) |
Dec 28, 2023 | 38.84 | 38.95 | 38.84 | 38.87 | 43,682 | +0.03(+0.07%) |
Dec 27, 2023 | 38.81 | 38.86 | 38.75 | 38.84 | 68,166 | +0.07(+0.18%) |
Dec 26, 2023 | 38.69 | 38.86 | 38.67 | 38.77 | 46,668 | +0.14(+0.36%) |
Dec 22, 2023 | 38.61 | 38.77 | 38.46 | 38.63 | 85,032 | +0.09(+0.23%) |
Dec 21, 2023 | 38.39 | 38.72 | 38.24 | 38.54 | 82,673 | +0.39(+1.02%) |
Dec 20, 2023 | 38.68 | 38.80 | 38.15 | 38.15 | 89,284 | -0.56(-1.44%) |
Dec 19, 2023 | 38.57 | 38.71 | 38.54 | 38.71 | 68,096 | +0.23(+0.60%) |
Dec 18, 2023 | 38.43 | 38.57 | 38.38 | 38.48 | 103,337 | +0.21(+0.54%) |
Dec 15, 2023 | 38.25 | 38.38 | 38.22 | 38.28 | 61,194 | -0.04(-0.10%) |
Dec 14, 2023 | 38.45 | 38.49 | 38.13 | 38.32 | 68,583 | +0.05(+0.13%) |
Dec 13, 2023 | 37.78 | 38.27 | 37.74 | 38.27 | 49,370 | +0.52(+1.37%) |
Dec 12, 2023 | 37.52 | 37.75 | 37.47 | 37.75 | 73,954 | +0.21(+0.56%) |
Dec 11, 2023 | 37.32 | 37.55 | 37.32 | 37.54 | 64,380 | +0.15(+0.40%) |
Dec 08, 2023 | 37.17 | 37.44 | 37.17 | 37.39 | 194,640 | +0.16(+0.43%) |
Dec 07, 2023 | 37.07 | 37.28 | 37.07 | 37.23 | 624,612 | +0.29(+0.78%) |
Dec 06, 2023 | 37.21 | 37.30 | 36.92 | 36.94 | 61,308 | -0.13(-0.36%) |
Dec 05, 2023 | 36.96 | 37.16 | 36.96 | 37.08 | 124,098 | +0.00(+0.01%) |
Dec 04, 2023 | 37.03 | 37.09 | 36.88 | 37.07 | 103,106 | -0.21(-0.56%) |