Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.26 | 40.29 | 37.88 | 38.02 | 322,499 | -1.92(-4.81%) |
Feb 28, 2024 | 40.38 | 40.72 | 39.28 | 39.95 | 187,812 | -1.20(-2.91%) |
Feb 27, 2024 | 40.30 | 41.21 | 39.89 | 41.14 | 175,550 | +1.27(+3.20%) |
Feb 26, 2024 | 41.28 | 41.28 | 39.80 | 39.87 | 83,874 | -1.07(-2.61%) |
Feb 23, 2024 | 40.89 | 41.26 | 40.74 | 40.94 | 56,870 | +0.05(+0.12%) |
Feb 22, 2024 | 40.81 | 41.11 | 40.05 | 40.89 | 81,081 | +0.25(+0.63%) |
Feb 21, 2024 | 40.02 | 40.96 | 40.02 | 40.63 | 72,589 | +0.65(+1.62%) |
Feb 20, 2024 | 38.73 | 40.09 | 38.73 | 39.99 | 84,689 | +1.05(+2.69%) |
Feb 16, 2024 | 38.71 | 39.16 | 38.40 | 38.94 | 59,457 | -0.25(-0.65%) |
Feb 15, 2024 | 38.32 | 39.22 | 38.32 | 39.19 | 52,797 | +1.29(+3.42%) |
Feb 14, 2024 | 38.18 | 38.40 | 37.84 | 37.90 | 51,055 | +0.16(+0.42%) |
Feb 13, 2024 | 38.51 | 38.68 | 37.56 | 37.74 | 66,826 | -1.72(-4.35%) |
Feb 12, 2024 | 38.36 | 39.64 | 38.19 | 39.46 | 63,670 | +1.20(+3.13%) |
Feb 09, 2024 | 37.55 | 38.29 | 37.13 | 38.26 | 58,330 | +0.63(+1.67%) |
Feb 08, 2024 | 36.80 | 37.69 | 36.80 | 37.63 | 64,874 | +0.70(+1.88%) |
Feb 07, 2024 | 38.11 | 38.11 | 36.80 | 36.94 | 58,207 | -1.26(-3.31%) |
Feb 06, 2024 | 38.30 | 38.94 | 38.06 | 38.20 | 56,781 | -0.05(-0.13%) |
Feb 05, 2024 | 38.63 | 38.63 | 37.95 | 38.25 | 64,360 | -0.83(-2.13%) |
Feb 02, 2024 | 39.16 | 39.75 | 38.62 | 39.08 | 68,536 | -0.65(-1.63%) |
Feb 01, 2024 | 39.00 | 39.77 | 38.78 | 39.73 | 58,160 | +0.70(+1.78%) |
Jan 31, 2024 | 40.33 | 40.50 | 39.00 | 39.03 | 71,700 | -1.14(-2.83%) |
Jan 30, 2024 | 41.19 | 41.19 | 40.17 | 40.17 | 43,887 | -1.13(-2.73%) |
Jan 29, 2024 | 41.13 | 41.55 | 40.81 | 41.30 | 31,381 | -0.03(-0.07%) |
Jan 26, 2024 | 41.73 | 41.87 | 41.28 | 41.33 | 24,979 | -0.09(-0.21%) |
Jan 25, 2024 | 40.91 | 41.48 | 40.74 | 41.42 | 57,075 | +0.80(+1.98%) |
Jan 24, 2024 | 41.33 | 41.41 | 40.53 | 40.61 | 35,663 | -0.27(-0.67%) |
Jan 23, 2024 | 41.64 | 41.64 | 40.55 | 40.89 | 39,275 | -0.27(-0.67%) |
Jan 22, 2024 | 40.87 | 41.55 | 40.83 | 41.16 | 43,119 | +0.57(+1.40%) |
Jan 19, 2024 | 39.89 | 40.80 | 39.33 | 40.59 | 42,650 | +0.95(+2.40%) |
Jan 18, 2024 | 40.40 | 40.40 | 39.29 | 39.64 | 36,144 | -0.75(-1.84%) |
Jan 17, 2024 | 40.59 | 40.77 | 39.86 | 40.39 | 50,836 | -0.59(-1.44%) |
Jan 16, 2024 | 41.26 | 41.65 | 40.86 | 40.98 | 35,134 | -0.47(-1.14%) |
Jan 12, 2024 | 41.49 | 41.74 | 41.09 | 41.45 | 36,076 | +0.42(+1.03%) |
Jan 11, 2024 | 40.75 | 41.05 | 40.44 | 41.02 | 41,992 | +0.25(+0.60%) |
Jan 10, 2024 | 40.52 | 41.08 | 40.51 | 40.78 | 29,624 | +0.03(+0.07%) |
Jan 09, 2024 | 41.08 | 41.23 | 40.71 | 40.75 | 27,302 | -0.78(-1.89%) |
Jan 08, 2024 | 41.18 | 41.84 | 41.04 | 41.53 | 35,145 | +0.32(+0.78%) |
Jan 05, 2024 | 41.42 | 42.22 | 41.18 | 41.21 | 46,636 | -0.66(-1.57%) |
Jan 04, 2024 | 41.74 | 41.98 | 41.51 | 41.87 | 32,759 | +0.19(+0.45%) |
Jan 03, 2024 | 42.96 | 42.96 | 41.62 | 41.68 | 47,782 | -1.37(-3.19%) |
Jan 02, 2024 | 42.42 | 43.32 | 42.14 | 43.05 | 55,232 | +0.65(+1.53%) |
Dec 29, 2023 | 43.35 | 43.35 | 42.40 | 42.41 | 58,368 | -0.90(-2.08%) |
Dec 28, 2023 | 43.27 | 43.49 | 43.09 | 43.31 | 31,645 | +0.04(+0.09%) |
Dec 27, 2023 | 42.95 | 43.65 | 42.65 | 43.27 | 40,078 | +0.48(+1.12%) |
Dec 26, 2023 | 42.72 | 43.20 | 42.49 | 42.79 | 45,992 | +0.43(+1.02%) |
Dec 22, 2023 | 42.50 | 43.00 | 42.18 | 42.36 | 40,629 | +0.07(+0.16%) |
Dec 21, 2023 | 42.65 | 42.93 | 41.97 | 42.29 | 37,021 | -0.16(-0.37%) |
Dec 20, 2023 | 42.60 | 43.67 | 42.22 | 42.45 | 71,824 | -0.29(-0.69%) |
Dec 19, 2023 | 42.31 | 43.04 | 42.16 | 42.74 | 71,919 | +0.53(+1.25%) |
Dec 18, 2023 | 43.60 | 43.60 | 42.19 | 42.21 | 61,849 | -1.18(-2.72%) |
Dec 15, 2023 | 43.88 | 44.45 | 42.93 | 43.39 | 241,751 | -0.33(-0.75%) |
Dec 14, 2023 | 43.52 | 43.93 | 43.28 | 43.72 | 90,935 | +1.16(+2.72%) |
Dec 13, 2023 | 41.28 | 43.07 | 40.86 | 42.56 | 179,106 | +1.20(+2.89%) |
Dec 12, 2023 | 40.89 | 41.50 | 40.13 | 41.37 | 47,116 | +0.62(+1.52%) |
Dec 11, 2023 | 40.58 | 41.33 | 40.58 | 40.75 | 50,017 | -0.07(-0.17%) |
Dec 08, 2023 | 40.64 | 40.82 | 40.08 | 40.82 | 47,088 | +0.32(+0.79%) |
Dec 07, 2023 | 40.64 | 40.83 | 40.33 | 40.50 | 36,202 | -0.27(-0.66%) |
Dec 06, 2023 | 41.38 | 41.98 | 40.43 | 40.77 | 64,267 | -0.55(-1.33%) |
Dec 05, 2023 | 41.56 | 41.68 | 40.85 | 41.32 | 36,127 | -0.21(-0.51%) |
Dec 04, 2023 | 40.41 | 41.53 | 40.41 | 41.53 | 59,211 | +1.03(+2.55%) |