Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.73 | 44.01 | 43.67 | 43.89 | 969,383 | +0.25(+0.57%) |
Feb 28, 2024 | 44.02 | 44.33 | 43.59 | 43.64 | 832,624 | -0.44(-1.00%) |
Feb 27, 2024 | 43.98 | 44.29 | 43.94 | 44.08 | 1,299,219 | +0.16(+0.37%) |
Feb 26, 2024 | 44.19 | 44.35 | 43.89 | 43.92 | 2,288,092 | -0.38(-0.87%) |
Feb 23, 2024 | 44.08 | 44.44 | 44.04 | 44.30 | 884,245 | +0.11(+0.24%) |
Feb 22, 2024 | 44.14 | 44.34 | 43.88 | 44.19 | 1,904,813 | +0.51(+1.17%) |
Feb 21, 2024 | 43.56 | 43.98 | 43.56 | 43.68 | 1,937,295 | +0.16(+0.38%) |
Feb 20, 2024 | 43.10 | 43.68 | 42.92 | 43.52 | 1,738,919 | +0.38(+0.89%) |
Feb 16, 2024 | 42.57 | 43.31 | 42.50 | 43.14 | 1,044,025 | +0.42(+0.99%) |
Feb 15, 2024 | 41.87 | 42.90 | 41.87 | 42.71 | 1,422,473 | +0.84(+2.00%) |
Feb 14, 2024 | 41.83 | 42.04 | 41.64 | 41.88 | 1,188,067 | +0.24(+0.58%) |
Feb 13, 2024 | 42.05 | 42.10 | 41.58 | 41.64 | 1,426,982 | -0.47(-1.12%) |
Feb 12, 2024 | 41.67 | 42.23 | 41.65 | 42.11 | 1,468,983 | +0.50(+1.20%) |
Feb 09, 2024 | 41.84 | 41.89 | 41.35 | 41.61 | 1,192,100 | -0.10(-0.23%) |
Feb 08, 2024 | 41.42 | 41.71 | 41.32 | 41.71 | 1,953,689 | +0.28(+0.67%) |
Feb 07, 2024 | 41.51 | 41.58 | 41.32 | 41.43 | 1,898,866 | +0.02(+0.05%) |
Feb 06, 2024 | 41.63 | 41.69 | 41.34 | 41.41 | 1,249,095 | -0.21(-0.50%) |
Feb 05, 2024 | 41.62 | 41.82 | 41.34 | 41.62 | 1,308,053 | -0.10(-0.25%) |
Feb 02, 2024 | 41.94 | 41.95 | 41.56 | 41.72 | 2,111,657 | -0.35(-0.83%) |
Feb 01, 2024 | 42.09 | 42.64 | 41.87 | 42.07 | 2,246,744 | +0.24(+0.56%) |
Jan 31, 2024 | 42.36 | 42.45 | 41.82 | 41.83 | 1,138,982 | -0.57(-1.35%) |
Jan 30, 2024 | 42.28 | 42.46 | 42.17 | 42.41 | 1,233,326 | +0.04(+0.09%) |
Jan 29, 2024 | 42.11 | 42.37 | 41.87 | 42.37 | 1,659,736 | +0.26(+0.63%) |
Jan 26, 2024 | 41.52 | 42.11 | 41.52 | 42.11 | 1,565,365 | +0.50(+1.20%) |
Jan 25, 2024 | 41.15 | 41.61 | 41.09 | 41.61 | 1,327,843 | +0.56(+1.35%) |
Jan 24, 2024 | 41.08 | 41.24 | 40.88 | 41.05 | 1,136,113 | +0.14(+0.35%) |
Jan 23, 2024 | 40.82 | 40.98 | 40.69 | 40.91 | 1,013,095 | +0.09(+0.23%) |
Jan 22, 2024 | 40.31 | 40.97 | 40.18 | 40.82 | 1,636,570 | +0.82(+2.05%) |
Jan 19, 2024 | 40.15 | 40.15 | 39.86 | 40.00 | 1,163,130 | -0.12(-0.30%) |
Jan 18, 2024 | 40.29 | 40.39 | 39.77 | 40.12 | 1,201,644 | -0.09(-0.23%) |
Jan 17, 2024 | 40.46 | 40.49 | 39.93 | 40.21 | 1,592,094 | -0.39(-0.95%) |
Jan 16, 2024 | 40.88 | 40.99 | 40.56 | 40.60 | 1,343,382 | -0.19(-0.46%) |
Jan 12, 2024 | 40.71 | 40.82 | 40.42 | 40.79 | 1,182,665 | +0.40(+1.00%) |
Jan 11, 2024 | 40.43 | 40.58 | 40.22 | 40.38 | 1,483,034 | +0.03(+0.07%) |
Jan 10, 2024 | 40.39 | 40.60 | 40.26 | 40.35 | 1,342,965 | -0.04(-0.09%) |
Jan 09, 2024 | 40.37 | 40.41 | 40.01 | 40.39 | 1,229,983 | +0.06(+0.14%) |
Jan 08, 2024 | 40.31 | 40.38 | 39.95 | 40.34 | 1,244,527 | -0.13(-0.33%) |
Jan 05, 2024 | 40.24 | 40.70 | 40.24 | 40.47 | 1,516,485 | +0.28(+0.70%) |
Jan 04, 2024 | 40.57 | 40.83 | 40.17 | 40.18 | 2,003,828 | -0.24(-0.61%) |
Jan 03, 2024 | 40.16 | 40.63 | 40.04 | 40.43 | 1,911,729 | +0.37(+0.92%) |
Jan 02, 2024 | 40.18 | 40.30 | 39.88 | 40.06 | 1,798,615 | +0.04(+0.09%) |
Dec 29, 2023 | 40.15 | 40.18 | 39.98 | 40.02 | 1,004,997 | -0.06(-0.14%) |
Dec 28, 2023 | 39.95 | 40.25 | 39.86 | 40.08 | 1,059,878 | +0.03(+0.07%) |
Dec 27, 2023 | 40.10 | 40.15 | 39.87 | 40.05 | 1,023,341 | +0.01(+0.02%) |
Dec 26, 2023 | 40.08 | 40.22 | 39.93 | 40.04 | 857,104 | +0.12(+0.31%) |
Dec 22, 2023 | 40.14 | 40.41 | 39.91 | 39.92 | 884,955 | -0.19(-0.47%) |
Dec 21, 2023 | 39.90 | 40.38 | 39.90 | 40.11 | 1,857,054 | +0.27(+0.69%) |
Dec 20, 2023 | 40.09 | 40.27 | 39.84 | 39.84 | 1,630,069 | -0.16(-0.40%) |
Dec 19, 2023 | 39.73 | 40.09 | 39.68 | 40.00 | 1,343,207 | +0.28(+0.71%) |
Dec 18, 2023 | 39.74 | 40.03 | 39.59 | 39.71 | 1,583,589 | +0.18(+0.45%) |
Dec 15, 2023 | 39.99 | 39.99 | 39.35 | 39.54 | 2,849,472 | -0.36(-0.90%) |
Dec 14, 2023 | 39.72 | 40.27 | 39.71 | 39.89 | 2,143,458 | +0.54(+1.36%) |
Dec 13, 2023 | 38.80 | 39.45 | 38.65 | 39.36 | 2,128,983 | +0.51(+1.31%) |
Dec 12, 2023 | 39.06 | 39.06 | 38.65 | 38.85 | 1,875,244 | -0.33(-0.84%) |
Dec 11, 2023 | 39.79 | 39.86 | 39.13 | 39.18 | 2,100,145 | -0.63(-1.58%) |
Dec 08, 2023 | 39.97 | 40.11 | 39.77 | 39.81 | 1,606,080 | -0.08(-0.21%) |
Dec 07, 2023 | 40.30 | 40.48 | 39.80 | 39.89 | 1,311,727 | -0.34(-0.84%) |
Dec 06, 2023 | 41.09 | 41.15 | 40.21 | 40.23 | 1,562,497 | -0.88(-2.13%) |
Dec 05, 2023 | 41.42 | 41.56 | 41.01 | 41.11 | 1,110,669 | -0.45(-1.09%) |
Dec 04, 2023 | 41.52 | 41.76 | 41.36 | 41.56 | 1,407,431 | -0.14(-0.34%) |