Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.25 | 43.39 | 42.61 | 43.23 | 258,242 | +0.68(+1.60%) |
Feb 28, 2024 | 42.09 | 43.18 | 41.73 | 42.55 | 206,891 | +0.03(+0.07%) |
Feb 27, 2024 | 43.00 | 43.46 | 42.49 | 42.52 | 152,100 | -0.29(-0.68%) |
Feb 26, 2024 | 41.76 | 42.95 | 41.67 | 42.81 | 166,379 | +0.89(+2.12%) |
Feb 23, 2024 | 41.41 | 42.05 | 41.41 | 41.92 | 189,280 | +0.60(+1.45%) |
Feb 22, 2024 | 41.13 | 41.48 | 40.76 | 41.32 | 194,419 | +0.45(+1.10%) |
Feb 21, 2024 | 41.24 | 41.52 | 40.74 | 40.87 | 195,340 | -0.66(-1.59%) |
Feb 20, 2024 | 41.71 | 42.34 | 41.43 | 41.53 | 179,208 | -0.70(-1.66%) |
Feb 16, 2024 | 42.68 | 42.72 | 41.75 | 42.23 | 361,518 | -0.61(-1.42%) |
Feb 15, 2024 | 42.00 | 42.95 | 41.78 | 42.84 | 189,767 | +0.84(+2.00%) |
Feb 14, 2024 | 40.43 | 42.21 | 40.42 | 42.00 | 293,869 | +2.10(+5.26%) |
Feb 13, 2024 | 39.96 | 40.95 | 39.41 | 39.90 | 334,026 | -1.23(-2.99%) |
Feb 12, 2024 | 39.82 | 41.32 | 39.82 | 41.13 | 278,589 | +1.27(+3.19%) |
Feb 09, 2024 | 39.16 | 39.91 | 38.15 | 39.86 | 300,724 | +2.19(+5.81%) |
Feb 08, 2024 | 37.28 | 37.80 | 37.27 | 37.67 | 177,891 | +0.20(+0.53%) |
Feb 07, 2024 | 36.41 | 38.07 | 35.96 | 37.47 | 211,446 | +0.86(+2.35%) |
Feb 06, 2024 | 31.01 | 37.88 | 31.01 | 36.61 | 282,110 | -2.11(-5.45%) |
Feb 05, 2024 | 38.89 | 38.95 | 38.40 | 38.72 | 95,486 | -0.49(-1.25%) |
Feb 02, 2024 | 39.22 | 39.58 | 39.04 | 39.21 | 120,752 | -0.45(-1.13%) |
Feb 01, 2024 | 39.48 | 40.07 | 38.94 | 39.66 | 168,859 | +0.40(+1.02%) |
Jan 31, 2024 | 40.00 | 40.23 | 39.15 | 39.26 | 175,357 | -0.77(-1.92%) |
Jan 30, 2024 | 39.59 | 40.10 | 39.59 | 40.03 | 91,556 | +0.39(+0.98%) |
Jan 29, 2024 | 39.71 | 39.74 | 38.97 | 39.64 | 88,496 | -0.10(-0.25%) |
Jan 26, 2024 | 39.97 | 40.20 | 39.53 | 39.74 | 103,030 | +0.07(+0.18%) |
Jan 25, 2024 | 39.50 | 40.12 | 39.43 | 39.67 | 129,114 | +0.52(+1.33%) |
Jan 24, 2024 | 39.76 | 39.76 | 38.92 | 39.15 | 121,801 | -0.13(-0.33%) |
Jan 23, 2024 | 40.11 | 40.11 | 39.22 | 39.28 | 176,721 | -0.36(-0.91%) |
Jan 22, 2024 | 39.17 | 39.78 | 39.11 | 39.64 | 136,627 | +0.85(+2.19%) |
Jan 19, 2024 | 38.02 | 38.80 | 37.61 | 38.79 | 135,302 | +1.10(+2.92%) |
Jan 18, 2024 | 37.02 | 37.73 | 36.64 | 37.69 | 136,007 | +0.94(+2.56%) |
Jan 17, 2024 | 36.58 | 36.96 | 36.46 | 36.75 | 129,773 | -0.09(-0.24%) |
Jan 16, 2024 | 37.93 | 37.96 | 36.84 | 36.84 | 179,781 | -1.42(-3.71%) |
Jan 12, 2024 | 38.40 | 38.60 | 38.02 | 38.26 | 164,545 | +0.13(+0.34%) |
Jan 11, 2024 | 38.14 | 38.53 | 37.20 | 38.13 | 225,189 | -0.25(-0.65%) |
Jan 10, 2024 | 37.62 | 38.43 | 37.55 | 38.38 | 178,817 | +0.45(+1.19%) |
Jan 09, 2024 | 37.13 | 37.98 | 36.68 | 37.93 | 216,795 | +0.30(+0.80%) |
Jan 08, 2024 | 37.87 | 38.06 | 37.49 | 37.63 | 90,469 | -0.13(-0.34%) |
Jan 05, 2024 | 37.72 | 38.14 | 37.44 | 37.76 | 197,310 | -0.23(-0.61%) |
Jan 04, 2024 | 38.93 | 39.20 | 37.96 | 37.99 | 145,415 | -0.78(-2.01%) |
Jan 03, 2024 | 39.76 | 39.99 | 38.77 | 38.77 | 214,843 | -1.11(-2.78%) |
Jan 02, 2024 | 39.50 | 40.00 | 39.34 | 39.88 | 249,122 | +0.27(+0.68%) |
Dec 29, 2023 | 39.60 | 39.79 | 38.98 | 39.61 | 162,675 | -0.01(-0.03%) |
Dec 28, 2023 | 39.93 | 40.13 | 39.22 | 39.62 | 108,208 | -0.31(-0.78%) |
Dec 27, 2023 | 40.00 | 40.48 | 38.52 | 39.93 | 175,125 | -0.07(-0.18%) |
Dec 26, 2023 | 39.74 | 40.08 | 39.69 | 40.00 | 121,850 | +0.21(+0.53%) |
Dec 22, 2023 | 39.30 | 39.93 | 39.26 | 39.79 | 214,915 | +0.69(+1.76%) |
Dec 21, 2023 | 39.47 | 39.79 | 38.88 | 39.10 | 170,659 | +0.10(+0.26%) |
Dec 20, 2023 | 39.27 | 39.84 | 38.62 | 39.00 | 205,421 | -0.32(-0.81%) |
Dec 19, 2023 | 37.77 | 39.41 | 37.77 | 39.32 | 273,496 | +0.62(+1.60%) |
Dec 18, 2023 | 39.01 | 39.06 | 38.33 | 38.70 | 156,761 | -0.37(-0.95%) |
Dec 15, 2023 | 39.10 | 39.71 | 38.70 | 39.07 | 1,794,235 | -0.02(-0.05%) |
Dec 14, 2023 | 38.79 | 39.35 | 38.67 | 39.09 | 253,136 | +0.75(+1.96%) |
Dec 13, 2023 | 37.49 | 38.52 | 37.01 | 38.34 | 245,388 | +0.85(+2.27%) |
Dec 12, 2023 | 36.98 | 38.12 | 36.75 | 37.49 | 258,841 | +0.48(+1.30%) |
Dec 11, 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 198,016 | +0.42(+1.15%) |
Dec 08, 2023 | 36.62 | 37.22 | 36.51 | 36.59 | 185,404 | -0.06(-0.16%) |
Dec 07, 2023 | 36.13 | 36.65 | 35.69 | 36.65 | 175,719 | +0.73(+2.03%) |
Dec 06, 2023 | 35.37 | 36.27 | 35.37 | 35.92 | 262,978 | +0.69(+1.96%) |
Dec 05, 2023 | 35.08 | 35.47 | 34.94 | 35.23 | 184,977 | -0.09(-0.25%) |
Dec 04, 2023 | 34.33 | 35.42 | 34.15 | 35.32 | 225,795 | +1.18(+3.46%) |