Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.00 | 40.92 | 36.51 | 36.91 | 2,737,422 | -1.76(-4.55%) |
Feb 28, 2024 | 41.17 | 41.17 | 38.08 | 38.67 | 2,393,773 | -5.60(-12.65%) |
Feb 27, 2024 | 44.29 | 44.69 | 43.96 | 44.27 | 611,532 | +0.12(+0.27%) |
Feb 26, 2024 | 44.50 | 44.91 | 43.91 | 44.15 | 561,085 | -0.58(-1.30%) |
Feb 23, 2024 | 44.75 | 45.09 | 44.14 | 44.73 | 370,512 | -0.12(-0.27%) |
Feb 22, 2024 | 44.72 | 45.11 | 44.58 | 44.85 | 355,921 | +0.10(+0.22%) |
Feb 21, 2024 | 44.95 | 45.41 | 44.70 | 44.75 | 592,703 | -0.45(-1.00%) |
Feb 20, 2024 | 44.89 | 45.42 | 44.32 | 45.20 | 603,031 | +0.16(+0.36%) |
Feb 16, 2024 | 44.41 | 45.40 | 44.16 | 45.04 | 692,404 | +0.29(+0.65%) |
Feb 15, 2024 | 44.10 | 44.82 | 43.72 | 44.75 | 674,364 | +1.10(+2.52%) |
Feb 14, 2024 | 42.98 | 43.98 | 42.76 | 43.65 | 837,911 | +0.95(+2.22%) |
Feb 13, 2024 | 42.59 | 43.10 | 42.15 | 42.70 | 784,161 | -1.23(-2.80%) |
Feb 12, 2024 | 42.53 | 43.96 | 42.53 | 43.93 | 769,605 | +1.50(+3.54%) |
Feb 09, 2024 | 41.72 | 42.46 | 41.51 | 42.43 | 378,673 | +0.71(+1.70%) |
Feb 08, 2024 | 41.17 | 41.79 | 40.58 | 41.72 | 544,898 | +0.54(+1.31%) |
Feb 07, 2024 | 41.12 | 41.66 | 40.89 | 41.18 | 377,648 | +0.16(+0.39%) |
Feb 06, 2024 | 39.64 | 41.06 | 39.55 | 41.02 | 364,182 | +1.52(+3.85%) |
Feb 05, 2024 | 39.61 | 40.22 | 39.18 | 39.50 | 463,011 | -0.67(-1.67%) |
Feb 02, 2024 | 40.37 | 40.50 | 39.84 | 40.17 | 287,605 | -0.75(-1.83%) |
Feb 01, 2024 | 40.16 | 41.13 | 40.12 | 40.92 | 367,212 | +0.77(+1.92%) |
Jan 31, 2024 | 40.99 | 41.38 | 40.07 | 40.15 | 519,492 | -0.72(-1.76%) |
Jan 30, 2024 | 41.78 | 41.90 | 40.84 | 40.87 | 309,084 | -1.01(-2.41%) |
Jan 29, 2024 | 41.74 | 41.89 | 41.50 | 41.88 | 395,252 | +0.04(+0.10%) |
Jan 26, 2024 | 42.04 | 42.30 | 41.53 | 41.84 | 258,140 | +0.05(+0.12%) |
Jan 25, 2024 | 41.92 | 42.12 | 41.48 | 41.79 | 188,404 | +0.36(+0.87%) |
Jan 24, 2024 | 42.73 | 42.89 | 41.40 | 41.43 | 288,654 | -0.78(-1.85%) |
Jan 23, 2024 | 43.39 | 43.39 | 42.20 | 42.21 | 286,685 | -0.90(-2.09%) |
Jan 22, 2024 | 42.81 | 43.97 | 42.66 | 43.11 | 425,269 | +0.72(+1.70%) |
Jan 19, 2024 | 42.56 | 43.12 | 41.17 | 42.39 | 341,123 | +0.00(+0.00%) |
Jan 18, 2024 | 42.06 | 42.58 | 41.75 | 42.39 | 302,297 | +0.50(+1.19%) |
Jan 17, 2024 | 41.43 | 42.09 | 41.20 | 41.89 | 488,347 | -0.11(-0.26%) |
Jan 16, 2024 | 42.61 | 42.55 | 41.80 | 42.00 | 588,929 | -0.94(-2.19%) |
Jan 12, 2024 | 43.78 | 44.00 | 42.66 | 42.94 | 702,494 | -0.39(-0.90%) |
Jan 11, 2024 | 43.31 | 43.49 | 42.77 | 43.33 | 650,442 | -0.19(-0.44%) |
Jan 10, 2024 | 43.58 | 43.82 | 42.61 | 43.52 | 535,700 | +0.06(+0.14%) |
Jan 09, 2024 | 42.78 | 44.05 | 42.78 | 43.46 | 419,656 | +0.15(+0.35%) |
Jan 08, 2024 | 42.11 | 43.40 | 42.11 | 43.31 | 380,488 | +1.25(+2.97%) |
Jan 05, 2024 | 41.38 | 42.28 | 40.91 | 42.06 | 860,385 | +0.65(+1.57%) |
Jan 04, 2024 | 40.65 | 41.61 | 40.26 | 41.41 | 891,942 | +0.61(+1.50%) |
Jan 03, 2024 | 42.67 | 42.67 | 40.73 | 40.80 | 734,238 | -2.45(-5.66%) |
Jan 02, 2024 | 43.30 | 44.07 | 43.04 | 43.25 | 402,940 | -0.30(-0.69%) |
Dec 29, 2023 | 43.80 | 43.89 | 43.33 | 43.55 | 530,377 | -0.38(-0.87%) |
Dec 28, 2023 | 43.57 | 44.05 | 43.42 | 43.93 | 239,480 | +0.05(+0.11%) |
Dec 27, 2023 | 44.53 | 44.88 | 43.70 | 43.88 | 309,795 | -0.50(-1.13%) |
Dec 26, 2023 | 44.63 | 44.70 | 44.17 | 44.38 | 358,466 | -0.21(-0.47%) |
Dec 22, 2023 | 44.65 | 45.11 | 44.11 | 44.59 | 418,228 | +0.23(+0.52%) |
Dec 21, 2023 | 43.57 | 44.37 | 43.31 | 44.36 | 309,692 | +1.22(+2.83%) |
Dec 20, 2023 | 43.43 | 43.89 | 43.11 | 43.14 | 605,108 | -0.28(-0.64%) |
Dec 19, 2023 | 43.11 | 43.46 | 42.94 | 43.42 | 423,620 | +0.62(+1.45%) |
Dec 18, 2023 | 43.00 | 43.07 | 42.51 | 42.80 | 584,950 | +0.03(+0.07%) |
Dec 15, 2023 | 43.58 | 43.73 | 42.31 | 42.77 | 1,330,221 | -0.75(-1.72%) |
Dec 14, 2023 | 43.11 | 43.98 | 43.01 | 43.52 | 724,147 | +0.95(+2.23%) |
Dec 13, 2023 | 41.39 | 42.58 | 40.36 | 42.57 | 830,778 | +1.65(+4.03%) |
Dec 12, 2023 | 41.60 | 41.60 | 40.91 | 40.92 | 423,064 | -0.68(-1.63%) |
Dec 11, 2023 | 41.26 | 41.77 | 41.16 | 41.60 | 346,746 | +0.33(+0.80%) |
Dec 08, 2023 | 41.31 | 41.38 | 40.72 | 41.27 | 286,311 | -0.04(-0.10%) |
Dec 07, 2023 | 41.12 | 41.48 | 40.51 | 41.31 | 565,964 | +0.38(+0.93%) |
Dec 06, 2023 | 41.74 | 42.09 | 40.76 | 40.93 | 860,894 | -0.58(-1.40%) |
Dec 05, 2023 | 41.92 | 42.49 | 40.15 | 41.51 | 946,333 | +1.13(+2.80%) |
Dec 04, 2023 | 40.89 | 41.05 | 39.96 | 40.38 | 508,339 | -0.64(-1.56%) |