Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.77 | 43.77 | 42.23 | 42.61 | 1,063,636 | -0.45(-1.04%) |
Feb 28, 2024 | 42.51 | 43.43 | 40.56 | 43.05 | 1,317,241 | -0.36(-0.83%) |
Feb 27, 2024 | 43.87 | 43.88 | 43.19 | 43.41 | 1,590,977 | -0.05(-0.11%) |
Feb 26, 2024 | 43.89 | 44.39 | 43.27 | 43.46 | 1,118,808 | -0.72(-1.62%) |
Feb 23, 2024 | 43.52 | 45.40 | 43.46 | 44.18 | 1,401,923 | +0.72(+1.65%) |
Feb 22, 2024 | 43.26 | 43.60 | 42.99 | 43.46 | 640,174 | +0.06(+0.14%) |
Feb 21, 2024 | 42.59 | 43.47 | 42.50 | 43.40 | 636,282 | +0.05(+0.11%) |
Feb 20, 2024 | 43.21 | 43.49 | 42.67 | 43.35 | 589,213 | -0.29(-0.66%) |
Feb 16, 2024 | 43.30 | 43.93 | 43.25 | 43.64 | 681,788 | +0.11(+0.25%) |
Feb 15, 2024 | 43.11 | 43.71 | 42.82 | 43.53 | 619,217 | +1.06(+2.51%) |
Feb 14, 2024 | 41.98 | 42.98 | 41.82 | 42.47 | 842,190 | +0.69(+1.64%) |
Feb 13, 2024 | 41.58 | 42.21 | 41.33 | 41.78 | 725,085 | -1.16(-2.71%) |
Feb 12, 2024 | 41.88 | 43.00 | 41.57 | 42.94 | 594,147 | +1.40(+3.38%) |
Feb 09, 2024 | 40.88 | 41.58 | 40.86 | 41.54 | 543,643 | +0.79(+1.93%) |
Feb 08, 2024 | 39.90 | 40.84 | 39.90 | 40.76 | 651,800 | +0.73(+1.81%) |
Feb 07, 2024 | 40.58 | 40.69 | 39.25 | 40.03 | 896,658 | -1.59(-3.83%) |
Feb 06, 2024 | 41.49 | 42.12 | 41.46 | 41.62 | 541,711 | +0.04(+0.10%) |
Feb 05, 2024 | 41.59 | 42.02 | 41.16 | 41.58 | 473,749 | -0.60(-1.42%) |
Feb 02, 2024 | 41.92 | 42.37 | 41.61 | 42.18 | 543,472 | -0.47(-1.10%) |
Feb 01, 2024 | 41.81 | 42.83 | 41.20 | 42.65 | 948,305 | +0.98(+2.34%) |
Jan 31, 2024 | 42.80 | 43.36 | 41.67 | 41.67 | 627,599 | -1.35(-3.15%) |
Jan 30, 2024 | 42.82 | 43.33 | 42.71 | 43.02 | 537,864 | -0.25(-0.57%) |
Jan 29, 2024 | 42.56 | 43.27 | 42.16 | 43.27 | 477,214 | +0.62(+1.45%) |
Jan 26, 2024 | 42.77 | 42.89 | 41.56 | 42.66 | 505,416 | +0.19(+0.45%) |
Jan 25, 2024 | 42.28 | 42.54 | 41.91 | 42.47 | 449,354 | +0.66(+1.57%) |
Jan 24, 2024 | 42.39 | 42.39 | 41.58 | 41.81 | 370,292 | -0.18(-0.43%) |
Jan 23, 2024 | 42.39 | 42.75 | 41.89 | 41.99 | 593,460 | -0.25(-0.59%) |
Jan 22, 2024 | 41.64 | 42.23 | 41.31 | 42.24 | 925,217 | +0.95(+2.29%) |
Jan 19, 2024 | 41.94 | 41.96 | 41.08 | 41.29 | 921,862 | -0.50(-1.19%) |
Jan 18, 2024 | 41.55 | 41.80 | 40.87 | 41.79 | 426,443 | +0.42(+1.01%) |
Jan 17, 2024 | 41.32 | 41.60 | 41.01 | 41.37 | 357,059 | -0.46(-1.09%) |
Jan 16, 2024 | 41.24 | 41.84 | 41.07 | 41.83 | 385,400 | +0.08(+0.19%) |
Jan 12, 2024 | 42.22 | 42.48 | 41.19 | 41.75 | 401,805 | -0.05(-0.12%) |
Jan 11, 2024 | 41.24 | 41.82 | 40.58 | 41.80 | 623,840 | +0.27(+0.65%) |
Jan 10, 2024 | 41.32 | 41.72 | 40.93 | 41.53 | 803,315 | +0.20(+0.48%) |
Jan 09, 2024 | 40.63 | 41.55 | 40.63 | 41.33 | 673,574 | +0.23(+0.56%) |
Jan 08, 2024 | 40.95 | 42.09 | 40.95 | 41.10 | 615,544 | +0.37(+0.90%) |
Jan 05, 2024 | 40.20 | 41.07 | 40.11 | 40.74 | 564,613 | +0.42(+1.04%) |
Jan 04, 2024 | 39.63 | 40.48 | 39.63 | 40.32 | 604,073 | -0.37(-0.90%) |
Jan 03, 2024 | 41.81 | 41.81 | 40.64 | 40.69 | 467,558 | -1.40(-3.33%) |
Jan 02, 2024 | 41.72 | 42.38 | 41.58 | 42.09 | 474,139 | +0.30(+0.71%) |
Dec 29, 2023 | 42.39 | 42.61 | 41.64 | 41.79 | 439,920 | -0.75(-1.75%) |
Dec 28, 2023 | 42.89 | 43.05 | 42.46 | 42.54 | 400,429 | -0.67(-1.54%) |
Dec 27, 2023 | 43.27 | 43.40 | 42.99 | 43.20 | 297,689 | -0.02(-0.05%) |
Dec 26, 2023 | 43.28 | 43.39 | 42.97 | 43.22 | 287,806 | +0.31(+0.72%) |
Dec 22, 2023 | 42.91 | 43.12 | 42.32 | 42.91 | 332,450 | -0.19(-0.44%) |
Dec 21, 2023 | 42.86 | 43.51 | 42.71 | 43.10 | 312,570 | +0.64(+1.50%) |
Dec 20, 2023 | 42.94 | 43.57 | 42.42 | 42.47 | 527,103 | -0.54(-1.25%) |
Dec 19, 2023 | 42.44 | 44.01 | 42.44 | 43.00 | 597,237 | +0.79(+1.86%) |
Dec 18, 2023 | 42.12 | 42.36 | 41.72 | 42.22 | 540,233 | +0.21(+0.50%) |
Dec 15, 2023 | 42.26 | 42.68 | 41.62 | 42.01 | 3,613,925 | -0.05(-0.12%) |
Dec 14, 2023 | 40.95 | 42.12 | 40.82 | 42.06 | 1,215,586 | +1.56(+3.86%) |
Dec 13, 2023 | 39.31 | 40.52 | 39.29 | 40.50 | 719,571 | +0.87(+2.20%) |
Dec 12, 2023 | 39.59 | 39.95 | 39.30 | 39.63 | 773,979 | -0.03(-0.07%) |
Dec 11, 2023 | 38.94 | 39.74 | 38.87 | 39.66 | 433,460 | +0.79(+2.04%) |
Dec 08, 2023 | 38.30 | 38.93 | 38.22 | 38.86 | 392,688 | +0.40(+1.03%) |
Dec 07, 2023 | 38.05 | 38.49 | 37.71 | 38.47 | 482,834 | +0.40(+1.04%) |
Dec 06, 2023 | 38.56 | 38.76 | 38.02 | 38.07 | 568,986 | -0.37(-0.95%) |
Dec 05, 2023 | 39.11 | 39.11 | 38.40 | 38.44 | 534,665 | -0.91(-2.31%) |
Dec 04, 2023 | 38.31 | 39.53 | 38.31 | 39.35 | 565,043 | +0.88(+2.29%) |