Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.23 | 40.23 | 39.98 | 40.19 | 77,700 | +0.10(+0.25%) |
Feb 28, 2024 | 40.09 | 40.20 | 40.04 | 40.09 | 36,252 | -0.22(-0.55%) |
Feb 27, 2024 | 40.24 | 40.34 | 40.23 | 40.31 | 64,270 | +0.03(+0.07%) |
Feb 26, 2024 | 40.40 | 40.41 | 40.23 | 40.28 | 88,137 | +0.05(+0.12%) |
Feb 23, 2024 | 40.20 | 40.31 | 40.20 | 40.23 | 68,121 | +0.09(+0.22%) |
Feb 22, 2024 | 40.09 | 40.18 | 40.02 | 40.14 | 350,466 | +0.70(+1.78%) |
Feb 21, 2024 | 39.42 | 39.53 | 39.33 | 39.44 | 391,895 | -0.01(-0.03%) |
Feb 20, 2024 | 39.44 | 39.50 | 39.32 | 39.45 | 62,436 | +0.10(+0.25%) |
Feb 16, 2024 | 39.41 | 39.50 | 39.27 | 39.35 | 314,152 | +0.09(+0.23%) |
Feb 15, 2024 | 39.04 | 39.31 | 39.00 | 39.26 | 263,890 | +0.20(+0.51%) |
Feb 14, 2024 | 38.95 | 39.06 | 38.84 | 39.06 | 271,197 | +0.11(+0.28%) |
Feb 13, 2024 | 39.09 | 39.15 | 38.81 | 38.95 | 216,479 | +0.24(+0.62%) |
Feb 12, 2024 | 38.57 | 38.83 | 38.57 | 38.71 | 58,318 | +0.19(+0.49%) |
Feb 09, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 42,954 | +0.15(+0.39%) |
Feb 08, 2024 | 38.31 | 38.37 | 38.14 | 38.37 | 298,259 | +0.19(+0.50%) |
Feb 07, 2024 | 38.11 | 38.19 | 38.02 | 38.18 | 44,316 | +0.37(+0.98%) |
Feb 06, 2024 | 37.85 | 37.97 | 37.71 | 37.81 | 154,944 | -0.23(-0.60%) |
Feb 05, 2024 | 38.10 | 38.16 | 37.92 | 38.04 | 77,425 | -0.12(-0.31%) |
Feb 02, 2024 | 37.91 | 38.17 | 37.84 | 38.16 | 233,310 | +0.32(+0.85%) |
Feb 01, 2024 | 37.65 | 37.85 | 37.42 | 37.84 | 264,149 | +0.18(+0.48%) |
Jan 31, 2024 | 37.89 | 37.89 | 37.58 | 37.66 | 112,862 | +0.07(+0.19%) |
Jan 30, 2024 | 37.54 | 37.62 | 37.50 | 37.59 | 69,428 | -0.06(-0.17%) |
Jan 29, 2024 | 37.65 | 37.69 | 37.50 | 37.66 | 40,942 | +0.30(+0.82%) |
Jan 26, 2024 | 37.35 | 37.49 | 37.31 | 37.35 | 403,283 | -0.26(-0.69%) |
Jan 25, 2024 | 37.65 | 37.65 | 37.45 | 37.61 | 310,434 | -0.04(-0.11%) |
Jan 24, 2024 | 37.57 | 37.79 | 37.53 | 37.65 | 248,404 | -0.15(-0.40%) |
Jan 23, 2024 | 37.67 | 37.81 | 37.65 | 37.80 | 99,194 | -0.24(-0.63%) |
Jan 22, 2024 | 37.93 | 38.08 | 37.91 | 38.04 | 53,462 | +0.42(+1.12%) |
Jan 19, 2024 | 37.48 | 37.63 | 37.38 | 37.62 | 93,856 | +0.08(+0.21%) |
Jan 18, 2024 | 37.28 | 37.54 | 37.28 | 37.54 | 84,538 | +0.33(+0.89%) |
Jan 17, 2024 | 37.07 | 37.21 | 37.01 | 37.21 | 316,298 | -0.25(-0.67%) |
Jan 16, 2024 | 37.54 | 37.61 | 37.37 | 37.46 | 94,070 | +0.29(+0.78%) |
Jan 12, 2024 | 37.14 | 37.24 | 37.09 | 37.17 | 194,744 | +0.26(+0.70%) |
Jan 11, 2024 | 37.11 | 37.11 | 36.75 | 36.91 | 87,412 | +0.26(+0.71%) |
Jan 10, 2024 | 36.55 | 36.70 | 36.55 | 36.65 | 146,697 | +0.88(+2.46%) |
Jan 09, 2024 | 35.58 | 35.78 | 35.58 | 35.77 | 69,023 | -0.11(-0.31%) |
Jan 08, 2024 | 35.56 | 35.88 | 35.47 | 35.88 | 122,213 | +0.38(+1.07%) |
Jan 05, 2024 | 35.55 | 35.74 | 35.48 | 35.50 | 102,860 | +0.31(+0.88%) |
Jan 04, 2024 | 35.21 | 35.37 | 35.19 | 35.19 | 171,931 | +0.24(+0.69%) |
Jan 03, 2024 | 34.96 | 35.08 | 34.92 | 34.95 | 28,991 | +0.13(+0.37%) |
Jan 02, 2024 | 34.79 | 35.03 | 34.73 | 34.82 | 48,028 | -0.09(-0.26%) |
Dec 29, 2023 | 35.12 | 35.12 | 34.79 | 34.91 | 69,362 | +0.01(+0.03%) |
Dec 28, 2023 | 34.92 | 34.98 | 34.73 | 34.90 | 66,070 | +0.11(+0.32%) |
Dec 27, 2023 | 34.79 | 34.89 | 34.75 | 34.79 | 29,984 | +0.03(+0.09%) |
Dec 26, 2023 | 34.62 | 34.78 | 34.61 | 34.76 | 13,462 | +0.00(+0.00%) |
Dec 22, 2023 | 34.68 | 34.84 | 34.62 | 34.76 | 50,705 | +0.18(+0.51%) |
Dec 21, 2023 | 34.43 | 34.59 | 34.37 | 34.58 | 41,087 | +0.27(+0.78%) |
Dec 20, 2023 | 34.62 | 34.77 | 34.28 | 34.32 | 47,852 | -0.25(-0.71%) |
Dec 19, 2023 | 34.73 | 34.75 | 34.46 | 34.56 | 48,693 | +0.37(+1.10%) |
Dec 18, 2023 | 34.22 | 34.24 | 34.11 | 34.19 | 27,655 | +0.11(+0.32%) |
Dec 15, 2023 | 34.25 | 34.26 | 34.01 | 34.08 | 148,951 | -0.17(-0.49%) |
Dec 14, 2023 | 34.20 | 34.30 | 34.12 | 34.25 | 329,462 | -0.48(-1.39%) |
Dec 13, 2023 | 34.68 | 34.74 | 34.55 | 34.73 | 286,452 | -0.06(-0.17%) |
Dec 12, 2023 | 34.62 | 34.80 | 34.62 | 34.79 | 78,035 | -0.23(-0.65%) |
Dec 11, 2023 | 34.93 | 35.04 | 34.86 | 35.02 | 96,279 | +0.50(+1.46%) |
Dec 08, 2023 | 34.16 | 34.51 | 34.16 | 34.51 | 95,471 | +0.11(+0.32%) |
Dec 07, 2023 | 34.40 | 34.45 | 34.02 | 34.41 | 287,338 | -0.60(-1.72%) |
Dec 06, 2023 | 35.12 | 35.21 | 34.99 | 35.01 | 127,628 | +0.45(+1.31%) |
Dec 05, 2023 | 34.53 | 34.64 | 34.51 | 34.55 | 57,434 | -0.14(-0.40%) |
Dec 04, 2023 | 34.76 | 34.77 | 34.60 | 34.69 | 100,299 | -0.46(-1.32%) |