Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.13 | 41.15 | 41.12 | 41.13 | 2,016,720 | +0.03(+0.07%) |
Feb 28, 2024 | 41.11 | 41.12 | 41.07 | 41.10 | 2,503,771 | -0.01(-0.02%) |
Feb 27, 2024 | 41.11 | 41.13 | 41.09 | 41.11 | 3,624,316 | +0.03(+0.07%) |
Feb 26, 2024 | 41.08 | 41.10 | 41.06 | 41.08 | 3,430,603 | +0.01(+0.02%) |
Feb 23, 2024 | 41.08 | 41.10 | 41.06 | 41.07 | 2,253,237 | +0.00(+0.00%) |
Feb 22, 2024 | 41.07 | 41.08 | 41.03 | 41.07 | 4,557,749 | +0.08(+0.19%) |
Feb 21, 2024 | 41.00 | 41.02 | 40.97 | 41.00 | 1,353,156 | +0.03(+0.07%) |
Feb 20, 2024 | 40.98 | 40.99 | 40.92 | 40.97 | 1,157,764 | +0.01(+0.02%) |
Feb 16, 2024 | 40.95 | 40.96 | 40.87 | 40.96 | 2,171,214 | +0.03(+0.07%) |
Feb 15, 2024 | 40.89 | 40.94 | 40.86 | 40.93 | 1,446,560 | +0.07(+0.17%) |
Feb 14, 2024 | 40.87 | 40.87 | 40.82 | 40.86 | 943,378 | +0.08(+0.19%) |
Feb 13, 2024 | 40.77 | 40.82 | 40.76 | 40.78 | 1,923,373 | -0.05(-0.12%) |
Feb 12, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 1,012,513 | -0.01(-0.02%) |
Feb 09, 2024 | 40.80 | 40.85 | 40.80 | 40.84 | 2,280,809 | +0.02(+0.05%) |
Feb 08, 2024 | 40.85 | 40.85 | 40.82 | 40.82 | 2,575,619 | +0.00(+0.00%) |
Feb 07, 2024 | 40.87 | 40.87 | 40.81 | 40.82 | 1,564,633 | +0.00(+0.00%) |
Feb 06, 2024 | 40.78 | 40.82 | 40.76 | 40.82 | 1,718,502 | +0.08(+0.19%) |
Feb 05, 2024 | 40.78 | 40.78 | 40.74 | 40.74 | 1,602,988 | -0.04(-0.10%) |
Feb 02, 2024 | 40.79 | 40.80 | 40.74 | 40.78 | 2,677,680 | -0.01(-0.02%) |
Feb 01, 2024 | 40.81 | 40.82 | 40.72 | 40.79 | 3,827,388 | +0.05(+0.12%) |
Jan 31, 2024 | 40.79 | 40.80 | 40.72 | 40.74 | 1,681,668 | -0.06(-0.14%) |
Jan 30, 2024 | 40.80 | 40.81 | 40.78 | 40.80 | 1,040,030 | -0.02(-0.05%) |
Jan 29, 2024 | 40.83 | 40.83 | 40.78 | 40.82 | 4,492,210 | +0.04(+0.10%) |
Jan 26, 2024 | 40.80 | 40.81 | 40.77 | 40.78 | 1,943,349 | -0.01(-0.02%) |
Jan 25, 2024 | 40.79 | 40.82 | 40.78 | 40.79 | 3,061,508 | +0.05(+0.12%) |
Jan 24, 2024 | 40.82 | 40.82 | 40.73 | 40.74 | 2,082,465 | -0.04(-0.10%) |
Jan 23, 2024 | 40.80 | 40.80 | 40.73 | 40.78 | 2,228,611 | +0.01(+0.02%) |
Jan 22, 2024 | 40.79 | 40.79 | 40.75 | 40.77 | 3,316,005 | +0.03(+0.07%) |
Jan 19, 2024 | 40.73 | 40.75 | 40.71 | 40.74 | 2,193,262 | +0.01(+0.02%) |
Jan 18, 2024 | 40.77 | 40.77 | 40.69 | 40.73 | 2,084,950 | +0.01(+0.02%) |
Jan 17, 2024 | 40.70 | 40.74 | 40.70 | 40.72 | 1,195,115 | -0.04(-0.10%) |
Jan 16, 2024 | 40.75 | 40.76 | 40.73 | 40.76 | 1,297,924 | +0.01(+0.02%) |
Jan 12, 2024 | 40.77 | 40.77 | 40.72 | 40.75 | 2,017,181 | +0.02(+0.05%) |
Jan 11, 2024 | 40.75 | 40.75 | 40.68 | 40.73 | 1,738,458 | +0.01(+0.02%) |
Jan 10, 2024 | 40.75 | 40.75 | 40.68 | 40.72 | 2,306,632 | +0.02(+0.05%) |
Jan 09, 2024 | 40.71 | 40.72 | 40.67 | 40.70 | 3,506,046 | +0.00(+0.00%) |
Jan 08, 2024 | 40.67 | 40.70 | 40.63 | 40.70 | 2,089,092 | +0.08(+0.19%) |
Jan 05, 2024 | 40.62 | 40.64 | 40.59 | 40.63 | 3,918,390 | +0.05(+0.12%) |
Jan 04, 2024 | 40.66 | 40.66 | 40.58 | 40.58 | 3,093,536 | -0.06(-0.14%) |
Jan 03, 2024 | 40.70 | 40.71 | 40.63 | 40.64 | 1,289,188 | -0.08(-0.19%) |
Jan 02, 2024 | 40.71 | 40.71 | 40.65 | 40.71 | 2,541,832 | +0.00(+0.00%) |
Dec 29, 2023 | 40.73 | 40.75 | 40.70 | 40.71 | 809,299 | +0.01(+0.02%) |
Dec 28, 2023 | 40.77 | 40.77 | 40.70 | 40.70 | 1,299,982 | -0.04(-0.10%) |
Dec 27, 2023 | 40.71 | 40.76 | 40.68 | 40.74 | 1,553,556 | +0.06(+0.14%) |
Dec 26, 2023 | 40.71 | 40.71 | 40.61 | 40.68 | 1,375,982 | +0.01(+0.02%) |
Dec 22, 2023 | 40.65 | 40.68 | 40.62 | 40.67 | 1,680,488 | +0.09(+0.22%) |
Dec 21, 2023 | 40.55 | 40.61 | 40.54 | 40.59 | 5,200,900 | +0.08(+0.19%) |
Dec 20, 2023 | 40.55 | 40.58 | 40.50 | 40.51 | 3,476,389 | +0.00(+0.00%) |
Dec 19, 2023 | 40.45 | 40.55 | 40.45 | 40.51 | 2,190,469 | +0.06(+0.14%) |
Dec 18, 2023 | 40.49 | 40.49 | 40.41 | 40.45 | 3,935,082 | +0.01(+0.02%) |
Dec 15, 2023 | 40.41 | 40.48 | 40.36 | 40.44 | 2,320,023 | +0.00(+0.00%) |
Dec 14, 2023 | 40.34 | 40.45 | 40.31 | 40.44 | 3,019,265 | +0.15(+0.38%) |
Dec 13, 2023 | 40.25 | 40.31 | 40.17 | 40.29 | 3,625,533 | +0.09(+0.22%) |
Dec 12, 2023 | 40.19 | 40.23 | 40.15 | 40.20 | 1,121,842 | +0.03(+0.07%) |
Dec 11, 2023 | 40.21 | 40.21 | 40.13 | 40.17 | 1,855,351 | -0.03(-0.07%) |
Dec 08, 2023 | 40.15 | 40.22 | 40.12 | 40.20 | 2,650,596 | +0.05(+0.12%) |
Dec 07, 2023 | 40.16 | 40.18 | 40.11 | 40.15 | 2,304,979 | +0.04(+0.10%) |
Dec 06, 2023 | 40.13 | 40.16 | 40.08 | 40.11 | 3,320,018 | +0.04(+0.10%) |
Dec 05, 2023 | 40.08 | 40.09 | 40.03 | 40.08 | 2,447,696 | +0.03(+0.07%) |
Dec 04, 2023 | 40.07 | 40.07 | 39.95 | 40.05 | 2,847,593 | +0.04(+0.10%) |