Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.56 | 41.76 | 41.21 | 41.45 | 222,698 | +0.41(+1.00%) |
Feb 28, 2024 | 41.13 | 41.41 | 40.89 | 41.04 | 190,355 | -0.35(-0.84%) |
Feb 27, 2024 | 41.20 | 41.46 | 41.14 | 41.39 | 166,523 | +0.52(+1.27%) |
Feb 26, 2024 | 40.91 | 41.11 | 40.67 | 40.87 | 87,889 | -0.02(-0.05%) |
Feb 23, 2024 | 40.75 | 41.15 | 40.59 | 40.89 | 364,203 | +0.21(+0.51%) |
Feb 22, 2024 | 40.65 | 40.76 | 40.43 | 40.68 | 162,752 | +0.10(+0.25%) |
Feb 21, 2024 | 40.57 | 40.73 | 40.28 | 40.58 | 160,107 | -0.20(-0.49%) |
Feb 20, 2024 | 40.72 | 40.98 | 40.65 | 40.78 | 481,779 | -0.40(-0.97%) |
Feb 16, 2024 | 41.31 | 41.64 | 41.07 | 41.18 | 155,878 | -0.65(-1.55%) |
Feb 15, 2024 | 41.19 | 41.85 | 41.17 | 41.83 | 185,883 | +0.97(+2.37%) |
Feb 14, 2024 | 40.67 | 40.97 | 40.25 | 40.86 | 151,768 | +0.72(+1.79%) |
Feb 13, 2024 | 40.39 | 40.58 | 39.83 | 40.14 | 126,704 | -1.44(-3.45%) |
Feb 12, 2024 | 40.81 | 41.75 | 40.81 | 41.58 | 215,089 | +0.92(+2.26%) |
Feb 09, 2024 | 40.25 | 40.66 | 39.98 | 40.66 | 176,024 | +0.41(+1.02%) |
Feb 08, 2024 | 39.66 | 40.25 | 39.47 | 40.25 | 216,774 | +0.56(+1.41%) |
Feb 07, 2024 | 39.92 | 39.92 | 39.49 | 39.69 | 166,535 | -0.07(-0.18%) |
Feb 06, 2024 | 39.36 | 39.88 | 39.21 | 39.76 | 202,348 | +0.35(+0.89%) |
Feb 05, 2024 | 39.66 | 39.66 | 39.06 | 39.41 | 215,511 | -0.65(-1.62%) |
Feb 02, 2024 | 39.89 | 40.29 | 39.59 | 40.06 | 177,918 | -0.21(-0.52%) |
Feb 01, 2024 | 39.93 | 40.28 | 39.36 | 40.27 | 297,516 | +0.63(+1.58%) |
Jan 31, 2024 | 40.52 | 40.78 | 39.55 | 39.64 | 244,141 | -0.99(-2.43%) |
Jan 30, 2024 | 40.50 | 40.74 | 40.41 | 40.63 | 135,972 | -0.05(-0.12%) |
Jan 29, 2024 | 40.39 | 40.73 | 40.03 | 40.68 | 207,234 | +0.32(+0.79%) |
Jan 26, 2024 | 40.33 | 40.57 | 40.23 | 40.36 | 301,743 | +0.19(+0.47%) |
Jan 25, 2024 | 40.14 | 40.39 | 39.76 | 40.17 | 104,450 | +0.59(+1.49%) |
Jan 24, 2024 | 40.35 | 40.35 | 39.49 | 39.58 | 119,616 | -0.34(-0.85%) |
Jan 23, 2024 | 40.45 | 40.63 | 39.76 | 39.92 | 106,421 | -0.12(-0.30%) |
Jan 22, 2024 | 39.51 | 40.09 | 39.51 | 40.04 | 199,615 | +0.88(+2.24%) |
Jan 19, 2024 | 39.09 | 39.25 | 38.54 | 39.16 | 159,685 | +0.32(+0.82%) |
Jan 18, 2024 | 38.79 | 38.88 | 38.36 | 38.85 | 100,393 | +0.41(+1.06%) |
Jan 17, 2024 | 38.45 | 38.72 | 38.23 | 38.44 | 171,369 | -0.54(-1.38%) |
Jan 16, 2024 | 39.11 | 39.20 | 38.84 | 38.98 | 127,959 | -0.53(-1.34%) |
Jan 12, 2024 | 40.12 | 40.22 | 39.33 | 39.50 | 277,427 | -0.14(-0.35%) |
Jan 11, 2024 | 39.83 | 39.83 | 39.23 | 39.64 | 323,629 | -0.32(-0.80%) |
Jan 10, 2024 | 39.81 | 39.98 | 39.46 | 39.96 | 141,233 | +0.11(+0.28%) |
Jan 09, 2024 | 39.96 | 40.00 | 39.67 | 39.85 | 131,346 | -0.50(-1.24%) |
Jan 08, 2024 | 39.83 | 40.39 | 39.59 | 40.35 | 121,468 | +0.53(+1.33%) |
Jan 05, 2024 | 39.60 | 40.42 | 39.60 | 39.82 | 180,590 | +0.00(+0.00%) |
Jan 04, 2024 | 40.08 | 40.16 | 39.82 | 39.82 | 170,784 | -0.22(-0.55%) |
Jan 03, 2024 | 40.88 | 40.88 | 39.94 | 40.04 | 328,452 | -1.20(-2.90%) |
Jan 02, 2024 | 41.05 | 41.62 | 40.90 | 41.24 | 602,881 | -0.06(-0.14%) |
Dec 29, 2023 | 41.74 | 41.89 | 41.28 | 41.30 | 123,866 | -0.54(-1.29%) |
Dec 28, 2023 | 41.81 | 41.97 | 41.66 | 41.84 | 179,392 | -0.13(-0.31%) |
Dec 27, 2023 | 41.93 | 42.13 | 41.73 | 41.97 | 126,023 | +0.04(+0.10%) |
Dec 26, 2023 | 41.53 | 42.01 | 41.38 | 41.93 | 150,763 | +0.57(+1.37%) |
Dec 22, 2023 | 41.32 | 41.71 | 41.12 | 41.36 | 195,707 | +0.20(+0.48%) |
Dec 21, 2023 | 41.00 | 41.19 | 40.69 | 41.16 | 150,251 | +0.65(+1.60%) |
Dec 20, 2023 | 41.21 | 41.67 | 40.44 | 40.51 | 333,815 | -0.80(-1.93%) |
Dec 19, 2023 | 40.63 | 41.41 | 40.56 | 41.31 | 215,144 | +0.91(+2.25%) |
Dec 18, 2023 | 40.63 | 40.74 | 40.30 | 40.40 | 201,107 | -0.07(-0.16%) |
Dec 15, 2023 | 40.98 | 40.98 | 40.23 | 40.47 | 232,014 | -0.33(-0.80%) |
Dec 14, 2023 | 40.20 | 41.04 | 40.20 | 40.79 | 186,023 | +1.32(+3.35%) |
Dec 13, 2023 | 38.18 | 39.55 | 37.79 | 39.47 | 196,414 | +1.29(+3.38%) |
Dec 12, 2023 | 38.29 | 38.33 | 37.92 | 38.18 | 134,569 | -0.14(-0.36%) |
Dec 11, 2023 | 38.24 | 38.37 | 38.03 | 38.32 | 344,441 | +0.12(+0.31%) |
Dec 08, 2023 | 37.98 | 38.42 | 37.95 | 38.20 | 183,291 | +0.18(+0.47%) |
Dec 07, 2023 | 37.67 | 38.02 | 37.43 | 38.02 | 263,855 | +0.55(+1.46%) |
Dec 06, 2023 | 37.98 | 38.48 | 37.48 | 37.48 | 272,680 | -0.21(-0.55%) |
Dec 05, 2023 | 38.21 | 38.21 | 37.60 | 37.69 | 187,004 | -0.63(-1.63%) |
Dec 04, 2023 | 37.65 | 38.36 | 37.65 | 38.31 | 157,971 | +0.51(+1.34%) |