Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.08 | 42.21 | 42.04 | 42.12 | 31,840 | +0.14(+0.33%) |
Feb 28, 2024 | 41.95 | 42.00 | 41.92 | 41.98 | 3,071 | -0.17(-0.40%) |
Feb 27, 2024 | 42.06 | 42.15 | 42.06 | 42.15 | 12,305 | +0.09(+0.21%) |
Feb 26, 2024 | 42.08 | 42.14 | 42.04 | 42.06 | 6,907 | -0.06(-0.14%) |
Feb 23, 2024 | 42.19 | 42.19 | 42.12 | 42.12 | 7,411 | +0.04(+0.09%) |
Feb 22, 2024 | 41.89 | 42.12 | 41.89 | 42.08 | 5,874 | +0.44(+1.05%) |
Feb 21, 2024 | 41.68 | 41.68 | 41.56 | 41.64 | 7,430 | -0.01(-0.03%) |
Feb 20, 2024 | 41.78 | 41.78 | 41.61 | 41.65 | 17,670 | -0.12(-0.28%) |
Feb 16, 2024 | 41.83 | 41.86 | 41.68 | 41.77 | 12,085 | -0.09(-0.21%) |
Feb 15, 2024 | 41.66 | 41.86 | 41.65 | 41.86 | 11,592 | +0.36(+0.86%) |
Feb 14, 2024 | 41.31 | 41.52 | 41.31 | 41.50 | 28,485 | +0.39(+0.94%) |
Feb 13, 2024 | 41.36 | 41.36 | 41.03 | 41.11 | 5,053 | -0.61(-1.46%) |
Feb 12, 2024 | 41.61 | 41.82 | 41.61 | 41.72 | 10,992 | +0.10(+0.23%) |
Feb 09, 2024 | 41.48 | 41.66 | 41.48 | 41.62 | 6,980 | +0.08(+0.19%) |
Feb 08, 2024 | 41.48 | 41.55 | 41.44 | 41.55 | 13,448 | +0.07(+0.16%) |
Feb 07, 2024 | 41.50 | 41.55 | 41.47 | 41.48 | 23,428 | +0.10(+0.24%) |
Feb 06, 2024 | 41.34 | 41.39 | 41.30 | 41.38 | 17,988 | +0.17(+0.41%) |
Feb 05, 2024 | 41.29 | 41.29 | 41.04 | 41.21 | 12,786 | -0.21(-0.50%) |
Feb 02, 2024 | 41.31 | 41.47 | 41.31 | 41.41 | 9,403 | +0.00(+0.01%) |
Feb 01, 2024 | 41.14 | 41.45 | 41.14 | 41.41 | 6,971 | +0.37(+0.91%) |
Jan 31, 2024 | 41.32 | 41.43 | 41.02 | 41.04 | 40,772 | -0.36(-0.88%) |
Jan 30, 2024 | 41.34 | 41.43 | 41.34 | 41.40 | 1,599 | -0.03(-0.08%) |
Jan 29, 2024 | 41.23 | 41.44 | 41.21 | 41.44 | 7,055 | +0.19(+0.46%) |
Jan 26, 2024 | 41.21 | 41.28 | 41.19 | 41.25 | 5,582 | +0.05(+0.12%) |
Jan 25, 2024 | 41.19 | 41.20 | 41.12 | 41.20 | 13,120 | +0.14(+0.33%) |
Jan 24, 2024 | 41.22 | 41.26 | 41.04 | 41.06 | 13,764 | +0.05(+0.13%) |
Jan 23, 2024 | 41.08 | 41.08 | 40.86 | 41.01 | 30,242 | +0.02(+0.05%) |
Jan 22, 2024 | 40.91 | 41.00 | 40.91 | 40.99 | 33,709 | +0.11(+0.26%) |
Jan 19, 2024 | 40.61 | 40.88 | 40.57 | 40.88 | 15,919 | +0.23(+0.56%) |
Jan 18, 2024 | 40.47 | 40.66 | 40.45 | 40.66 | 27,075 | +0.23(+0.56%) |
Jan 17, 2024 | 40.44 | 40.44 | 40.29 | 40.43 | 3,858 | -0.23(-0.56%) |
Jan 16, 2024 | 40.74 | 40.74 | 40.60 | 40.66 | 17,049 | -0.40(-0.97%) |
Jan 12, 2024 | 41.21 | 41.21 | 41.01 | 41.06 | 22,253 | +0.12(+0.28%) |
Jan 11, 2024 | 40.91 | 40.98 | 40.76 | 40.94 | 12,373 | +0.04(+0.10%) |
Jan 10, 2024 | 40.80 | 40.95 | 40.80 | 40.90 | 23,490 | +0.08(+0.18%) |
Jan 09, 2024 | 40.72 | 40.84 | 40.72 | 40.82 | 52,254 | -0.17(-0.43%) |
Jan 08, 2024 | 40.70 | 41.02 | 40.66 | 41.00 | 21,513 | +0.31(+0.76%) |
Jan 05, 2024 | 40.58 | 40.87 | 40.58 | 40.69 | 7,857 | +0.02(+0.04%) |
Jan 04, 2024 | 40.76 | 40.85 | 40.67 | 40.67 | 10,100 | -0.11(-0.27%) |
Jan 03, 2024 | 40.83 | 40.88 | 40.77 | 40.78 | 13,780 | -0.20(-0.48%) |
Jan 02, 2024 | 41.12 | 41.12 | 40.93 | 40.98 | 30,609 | -0.32(-0.77%) |
Dec 29, 2023 | 41.33 | 41.41 | 41.29 | 41.30 | 17,087 | -0.10(-0.24%) |
Dec 28, 2023 | 41.47 | 41.50 | 41.39 | 41.40 | 15,166 | -0.07(-0.16%) |
Dec 27, 2023 | 41.26 | 41.47 | 41.26 | 41.47 | 7,099 | +0.20(+0.48%) |
Dec 26, 2023 | 41.15 | 41.30 | 41.15 | 41.27 | 6,033 | +0.13(+0.32%) |
Dec 22, 2023 | 41.12 | 41.19 | 41.07 | 41.14 | 12,166 | +0.04(+0.10%) |
Dec 21, 2023 | 40.87 | 41.10 | 40.87 | 41.10 | 38,167 | +0.38(+0.93%) |
Dec 20, 2023 | 41.08 | 41.12 | 40.71 | 40.72 | 34,144 | -0.30(-0.74%) |
Dec 19, 2023 | 40.96 | 41.02 | 40.96 | 41.02 | 6,211 | +0.29(+0.72%) |
Dec 18, 2023 | 40.66 | 40.79 | 40.66 | 40.73 | 21,989 | +0.07(+0.18%) |
Dec 15, 2023 | 40.84 | 40.84 | 40.63 | 40.66 | 28,791 | -0.16(-0.38%) |
Dec 14, 2023 | 40.67 | 40.91 | 40.67 | 40.82 | 18,302 | +0.38(+0.93%) |
Dec 13, 2023 | 39.79 | 40.50 | 39.79 | 40.44 | 28,252 | +0.52(+1.29%) |
Dec 12, 2023 | 39.73 | 39.92 | 39.73 | 39.92 | 21,299 | +0.05(+0.12%) |
Dec 11, 2023 | 39.78 | 39.88 | 39.72 | 39.88 | 48,634 | +0.10(+0.25%) |
Dec 08, 2023 | 39.57 | 39.81 | 39.57 | 39.78 | 14,234 | +0.04(+0.11%) |
Dec 07, 2023 | 39.58 | 39.80 | 39.58 | 39.74 | 31,290 | +0.19(+0.49%) |
Dec 06, 2023 | 39.70 | 39.80 | 39.54 | 39.54 | 19,245 | -0.02(-0.04%) |
Dec 05, 2023 | 39.54 | 39.64 | 39.54 | 39.56 | 30,012 | -0.15(-0.38%) |
Dec 04, 2023 | 39.63 | 39.72 | 39.57 | 39.71 | 13,586 | -0.14(-0.35%) |