Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.13 | 40.03 | 38.64 | 39.23 | 553,641 | +0.48(+1.24%) |
Feb 28, 2024 | 38.43 | 39.02 | 38.03 | 38.75 | 366,981 | -0.09(-0.23%) |
Feb 27, 2024 | 40.42 | 40.68 | 38.66 | 38.84 | 441,888 | -1.32(-3.29%) |
Feb 26, 2024 | 41.59 | 42.10 | 39.93 | 40.16 | 552,006 | -1.66(-3.97%) |
Feb 23, 2024 | 41.35 | 42.50 | 41.13 | 41.82 | 540,534 | +0.61(+1.48%) |
Feb 22, 2024 | 41.75 | 42.07 | 40.98 | 41.21 | 452,347 | +0.82(+2.03%) |
Feb 21, 2024 | 40.40 | 40.76 | 39.99 | 40.39 | 528,892 | -0.68(-1.66%) |
Feb 20, 2024 | 42.55 | 42.81 | 40.77 | 41.07 | 437,893 | -1.76(-4.11%) |
Feb 16, 2024 | 42.69 | 43.46 | 42.17 | 42.83 | 418,815 | +0.20(+0.47%) |
Feb 15, 2024 | 42.35 | 42.70 | 41.55 | 42.63 | 359,318 | +0.80(+1.91%) |
Feb 14, 2024 | 40.59 | 42.16 | 40.31 | 41.83 | 434,830 | +1.60(+3.98%) |
Feb 13, 2024 | 40.65 | 41.71 | 40.11 | 40.23 | 638,507 | -1.67(-3.99%) |
Feb 12, 2024 | 41.37 | 41.95 | 40.93 | 41.90 | 498,328 | +0.40(+0.96%) |
Feb 09, 2024 | 41.32 | 42.33 | 40.69 | 41.50 | 636,876 | +0.95(+2.34%) |
Feb 08, 2024 | 39.91 | 40.73 | 39.21 | 40.55 | 759,001 | +1.00(+2.53%) |
Feb 07, 2024 | 42.30 | 43.67 | 39.15 | 39.55 | 1,263,041 | -4.92(-11.06%) |
Feb 06, 2024 | 44.58 | 45.13 | 43.62 | 44.47 | 487,287 | -0.35(-0.78%) |
Feb 05, 2024 | 45.22 | 45.36 | 44.04 | 44.82 | 387,286 | -0.27(-0.60%) |
Feb 02, 2024 | 43.49 | 45.20 | 42.93 | 45.09 | 383,408 | +1.40(+3.20%) |
Feb 01, 2024 | 43.48 | 43.78 | 42.62 | 43.69 | 297,034 | +0.61(+1.42%) |
Jan 31, 2024 | 44.62 | 44.97 | 43.07 | 43.08 | 441,235 | -1.90(-4.22%) |
Jan 30, 2024 | 44.70 | 45.31 | 44.52 | 44.98 | 291,399 | +0.15(+0.33%) |
Jan 29, 2024 | 44.52 | 45.11 | 44.24 | 44.83 | 285,147 | +0.52(+1.17%) |
Jan 26, 2024 | 44.25 | 44.50 | 43.76 | 44.31 | 462,295 | +0.20(+0.45%) |
Jan 25, 2024 | 45.00 | 45.00 | 43.79 | 44.11 | 642,381 | -0.38(-0.85%) |
Jan 24, 2024 | 45.29 | 45.29 | 44.27 | 44.49 | 359,520 | -0.13(-0.29%) |
Jan 23, 2024 | 44.73 | 45.43 | 43.77 | 44.62 | 471,429 | +1.08(+2.48%) |
Jan 22, 2024 | 44.83 | 45.16 | 43.43 | 43.54 | 697,147 | -0.49(-1.11%) |
Jan 19, 2024 | 43.98 | 44.11 | 43.12 | 44.03 | 455,224 | +0.60(+1.38%) |
Jan 18, 2024 | 43.09 | 43.59 | 42.11 | 43.43 | 366,329 | +0.98(+2.31%) |
Jan 17, 2024 | 42.56 | 42.56 | 41.27 | 42.45 | 410,296 | -0.50(-1.16%) |
Jan 16, 2024 | 41.17 | 42.99 | 40.96 | 42.95 | 732,730 | +1.59(+3.84%) |
Jan 12, 2024 | 40.71 | 42.36 | 40.58 | 41.36 | 687,534 | +1.15(+2.86%) |
Jan 11, 2024 | 39.84 | 40.39 | 38.75 | 40.21 | 419,022 | +0.34(+0.85%) |
Jan 10, 2024 | 37.32 | 39.89 | 37.09 | 39.87 | 670,306 | +2.90(+7.84%) |
Jan 09, 2024 | 36.27 | 37.33 | 36.24 | 36.97 | 255,710 | +0.07(+0.19%) |
Jan 08, 2024 | 35.28 | 37.05 | 35.20 | 36.90 | 407,895 | +1.83(+5.22%) |
Jan 05, 2024 | 36.07 | 36.75 | 35.04 | 35.07 | 397,726 | -1.38(-3.79%) |
Jan 04, 2024 | 36.32 | 36.83 | 36.15 | 36.45 | 251,477 | +0.00(+0.00%) |
Jan 03, 2024 | 36.65 | 37.08 | 36.14 | 36.45 | 307,629 | -0.26(-0.71%) |
Jan 02, 2024 | 37.57 | 37.57 | 35.90 | 36.71 | 265,562 | -1.31(-3.45%) |
Dec 29, 2023 | 38.92 | 39.00 | 37.92 | 38.02 | 280,349 | -0.77(-1.99%) |
Dec 28, 2023 | 38.65 | 39.08 | 38.56 | 38.79 | 190,554 | -0.01(-0.03%) |
Dec 27, 2023 | 38.63 | 39.03 | 38.37 | 38.80 | 220,162 | +0.24(+0.62%) |
Dec 26, 2023 | 38.43 | 38.93 | 38.32 | 38.56 | 204,256 | +0.18(+0.47%) |
Dec 22, 2023 | 38.34 | 38.86 | 37.89 | 38.38 | 272,929 | +0.24(+0.63%) |
Dec 21, 2023 | 38.32 | 39.29 | 37.45 | 38.14 | 209,571 | +0.27(+0.71%) |
Dec 20, 2023 | 40.19 | 40.85 | 37.84 | 37.87 | 503,738 | -2.63(-6.49%) |
Dec 19, 2023 | 39.44 | 40.57 | 39.22 | 40.50 | 698,884 | +1.18(+3.00%) |
Dec 18, 2023 | 38.13 | 39.46 | 37.97 | 39.32 | 575,677 | +0.97(+2.53%) |
Dec 15, 2023 | 38.06 | 38.66 | 37.45 | 38.35 | 1,723,793 | +0.66(+1.75%) |
Dec 14, 2023 | 38.00 | 38.61 | 36.93 | 37.69 | 664,158 | +0.13(+0.35%) |
Dec 13, 2023 | 37.06 | 37.59 | 36.53 | 37.56 | 558,789 | +0.53(+1.43%) |
Dec 12, 2023 | 36.83 | 37.12 | 36.40 | 37.03 | 468,088 | +0.33(+0.90%) |
Dec 11, 2023 | 35.66 | 37.27 | 35.33 | 36.70 | 548,531 | +0.70(+1.94%) |
Dec 08, 2023 | 36.01 | 36.32 | 35.41 | 36.00 | 473,122 | -0.18(-0.50%) |
Dec 07, 2023 | 37.25 | 37.34 | 35.83 | 36.18 | 259,473 | -1.19(-3.18%) |
Dec 06, 2023 | 38.69 | 39.00 | 37.37 | 37.37 | 299,022 | -1.32(-3.41%) |
Dec 05, 2023 | 37.36 | 38.82 | 37.25 | 38.69 | 661,347 | +1.15(+3.06%) |
Dec 04, 2023 | 37.25 | 37.63 | 36.55 | 37.54 | 1,053,704 | -0.07(-0.19%) |