Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.40 | 38.65 | 38.32 | 38.39 | 12,278 | +0.18(+0.46%) |
Feb 28, 2024 | 37.88 | 38.39 | 37.77 | 38.21 | 13,578 | -0.04(-0.10%) |
Feb 27, 2024 | 38.39 | 38.47 | 38.20 | 38.25 | 16,888 | -0.13(-0.33%) |
Feb 26, 2024 | 38.66 | 38.70 | 38.26 | 38.38 | 21,336 | -0.35(-0.90%) |
Feb 23, 2024 | 38.97 | 38.97 | 38.72 | 38.73 | 31,358 | -0.25(-0.64%) |
Feb 22, 2024 | 39.14 | 39.14 | 38.88 | 38.98 | 9,961 | -0.03(-0.08%) |
Feb 21, 2024 | 39.15 | 39.30 | 38.87 | 39.00 | 11,393 | +0.03(+0.08%) |
Feb 20, 2024 | 38.81 | 39.05 | 38.81 | 38.98 | 44,045 | -0.08(-0.19%) |
Feb 16, 2024 | 38.99 | 39.23 | 38.86 | 39.05 | 8,736 | -0.17(-0.44%) |
Feb 15, 2024 | 38.76 | 39.26 | 38.76 | 39.22 | 21,053 | +0.72(+1.88%) |
Feb 14, 2024 | 38.54 | 38.72 | 38.29 | 38.50 | 26,480 | +0.26(+0.67%) |
Feb 13, 2024 | 38.23 | 38.25 | 37.60 | 38.24 | 36,680 | -0.71(-1.83%) |
Feb 12, 2024 | 39.06 | 39.16 | 38.95 | 38.96 | 41,575 | -0.09(-0.23%) |
Feb 09, 2024 | 39.17 | 39.19 | 38.79 | 39.04 | 19,825 | -0.20(-0.51%) |
Feb 08, 2024 | 38.75 | 39.33 | 38.75 | 39.24 | 20,145 | +0.59(+1.54%) |
Feb 07, 2024 | 38.89 | 39.00 | 38.65 | 38.65 | 16,151 | -0.24(-0.61%) |
Feb 06, 2024 | 38.37 | 38.93 | 38.37 | 38.89 | 13,207 | +0.56(+1.47%) |
Feb 05, 2024 | 38.78 | 38.78 | 38.23 | 38.32 | 25,228 | -0.76(-1.95%) |
Feb 02, 2024 | 39.37 | 39.37 | 38.51 | 39.08 | 18,065 | -0.48(-1.20%) |
Feb 01, 2024 | 39.02 | 39.60 | 38.75 | 39.56 | 19,685 | +0.58(+1.49%) |
Jan 31, 2024 | 39.26 | 39.65 | 38.88 | 38.98 | 66,011 | -0.17(-0.44%) |
Jan 30, 2024 | 39.51 | 39.51 | 39.13 | 39.15 | 14,517 | -0.42(-1.07%) |
Jan 29, 2024 | 39.35 | 39.65 | 39.30 | 39.58 | 19,621 | +0.18(+0.45%) |
Jan 26, 2024 | 39.50 | 39.61 | 39.28 | 39.40 | 17,434 | +0.08(+0.20%) |
Jan 25, 2024 | 39.42 | 39.60 | 39.20 | 39.32 | 28,600 | +0.20(+0.51%) |
Jan 24, 2024 | 39.92 | 40.06 | 39.06 | 39.12 | 16,035 | -0.44(-1.12%) |
Jan 23, 2024 | 39.84 | 39.90 | 39.35 | 39.57 | 24,289 | -0.29(-0.72%) |
Jan 22, 2024 | 39.57 | 40.07 | 39.57 | 39.85 | 68,901 | +0.34(+0.87%) |
Jan 19, 2024 | 39.02 | 39.63 | 38.95 | 39.51 | 26,491 | +0.42(+1.06%) |
Jan 18, 2024 | 39.38 | 39.38 | 38.75 | 39.09 | 23,170 | -0.27(-0.68%) |
Jan 17, 2024 | 39.48 | 39.62 | 38.98 | 39.36 | 21,152 | -0.68(-1.71%) |
Jan 16, 2024 | 40.16 | 40.16 | 39.84 | 40.05 | 25,257 | -0.55(-1.34%) |
Jan 12, 2024 | 40.43 | 40.62 | 40.20 | 40.59 | 60,263 | +0.40(+0.99%) |
Jan 11, 2024 | 40.76 | 40.76 | 40.04 | 40.19 | 92,571 | -0.56(-1.38%) |
Jan 10, 2024 | 40.78 | 40.96 | 40.67 | 40.76 | 23,140 | +0.03(+0.06%) |
Jan 09, 2024 | 40.76 | 40.85 | 40.64 | 40.73 | 23,640 | -0.28(-0.68%) |
Jan 08, 2024 | 40.42 | 41.10 | 40.38 | 41.01 | 17,542 | +0.56(+1.37%) |
Jan 05, 2024 | 40.29 | 40.81 | 40.27 | 40.45 | 25,338 | -0.09(-0.22%) |
Jan 04, 2024 | 40.57 | 40.70 | 40.37 | 40.54 | 22,688 | -0.14(-0.34%) |
Jan 03, 2024 | 41.37 | 41.37 | 40.63 | 40.68 | 58,330 | -1.01(-2.42%) |
Jan 02, 2024 | 41.24 | 41.69 | 41.24 | 41.69 | 21,494 | +0.22(+0.53%) |
Dec 29, 2023 | 41.97 | 41.97 | 41.40 | 41.47 | 24,391 | -0.43(-1.03%) |
Dec 28, 2023 | 41.78 | 41.92 | 41.64 | 41.90 | 24,192 | +0.21(+0.51%) |
Dec 27, 2023 | 41.43 | 41.69 | 41.34 | 41.69 | 19,987 | +0.26(+0.63%) |
Dec 26, 2023 | 41.02 | 41.55 | 41.02 | 41.43 | 11,665 | +0.39(+0.96%) |
Dec 22, 2023 | 40.84 | 41.30 | 40.84 | 41.04 | 46,621 | +0.27(+0.66%) |
Dec 21, 2023 | 40.58 | 40.78 | 40.40 | 40.77 | 27,982 | +0.44(+1.08%) |
Dec 20, 2023 | 40.78 | 41.15 | 40.32 | 40.33 | 43,970 | -0.43(-1.05%) |
Dec 19, 2023 | 40.45 | 40.87 | 40.37 | 40.76 | 34,025 | +0.43(+1.06%) |
Dec 18, 2023 | 40.60 | 40.60 | 40.27 | 40.33 | 38,795 | -0.12(-0.29%) |
Dec 15, 2023 | 40.89 | 40.89 | 40.34 | 40.45 | 26,845 | -0.61(-1.50%) |
Dec 14, 2023 | 40.19 | 41.10 | 40.19 | 41.07 | 30,395 | +1.65(+4.17%) |
Dec 13, 2023 | 38.04 | 39.56 | 38.03 | 39.42 | 30,547 | +1.43(+3.76%) |
Dec 12, 2023 | 37.75 | 38.06 | 37.70 | 37.99 | 29,952 | +0.06(+0.15%) |
Dec 11, 2023 | 37.62 | 37.98 | 37.62 | 37.93 | 22,382 | +0.25(+0.66%) |
Dec 08, 2023 | 37.57 | 37.74 | 37.38 | 37.69 | 22,740 | -0.05(-0.13%) |
Dec 07, 2023 | 37.40 | 37.76 | 37.34 | 37.74 | 131,383 | +0.33(+0.87%) |
Dec 06, 2023 | 37.54 | 37.73 | 37.38 | 37.41 | 169,181 | +0.14(+0.38%) |
Dec 05, 2023 | 37.43 | 37.43 | 37.12 | 37.27 | 15,426 | -0.14(-0.38%) |
Dec 04, 2023 | 36.99 | 37.46 | 36.89 | 37.41 | 22,969 | +0.32(+0.86%) |