Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.55 | 38.79 | 35.50 | 36.08 | 1,142,563 | -4.29(-10.64%) |
Feb 28, 2024 | 40.64 | 41.27 | 40.37 | 40.38 | 328,690 | -0.81(-1.96%) |
Feb 27, 2024 | 41.19 | 41.32 | 40.94 | 41.19 | 198,836 | +0.13(+0.32%) |
Feb 26, 2024 | 40.83 | 41.39 | 40.83 | 41.06 | 171,386 | -0.04(-0.10%) |
Feb 23, 2024 | 40.89 | 41.47 | 40.65 | 41.10 | 135,553 | +0.33(+0.81%) |
Feb 22, 2024 | 41.17 | 41.39 | 40.69 | 40.77 | 195,806 | -0.39(-0.95%) |
Feb 21, 2024 | 41.46 | 41.46 | 40.90 | 41.16 | 152,850 | -0.34(-0.82%) |
Feb 20, 2024 | 41.07 | 41.61 | 40.92 | 41.50 | 308,040 | -0.05(-0.12%) |
Feb 16, 2024 | 41.92 | 42.04 | 41.53 | 41.55 | 224,936 | -0.56(-1.33%) |
Feb 15, 2024 | 41.21 | 42.10 | 41.20 | 42.10 | 210,719 | +1.25(+3.05%) |
Feb 14, 2024 | 40.48 | 41.07 | 40.36 | 40.86 | 210,508 | +0.92(+2.30%) |
Feb 13, 2024 | 41.05 | 41.24 | 39.77 | 39.94 | 441,353 | -1.99(-4.76%) |
Feb 12, 2024 | 41.20 | 42.03 | 41.16 | 41.93 | 280,252 | +0.78(+1.89%) |
Feb 09, 2024 | 40.65 | 41.19 | 40.50 | 41.16 | 196,006 | +0.64(+1.58%) |
Feb 08, 2024 | 40.03 | 40.58 | 39.98 | 40.52 | 198,025 | +0.42(+1.04%) |
Feb 07, 2024 | 40.13 | 40.52 | 40.01 | 40.10 | 132,814 | -0.03(-0.07%) |
Feb 06, 2024 | 39.91 | 40.35 | 39.87 | 40.13 | 134,457 | +0.14(+0.35%) |
Feb 05, 2024 | 40.31 | 40.31 | 39.62 | 39.99 | 188,355 | -0.73(-1.79%) |
Feb 02, 2024 | 40.38 | 40.84 | 40.11 | 40.72 | 157,019 | -0.04(-0.10%) |
Feb 01, 2024 | 40.25 | 40.77 | 40.03 | 40.76 | 253,237 | +0.70(+1.74%) |
Jan 31, 2024 | 40.77 | 41.23 | 39.96 | 40.06 | 315,846 | -0.75(-1.83%) |
Jan 30, 2024 | 41.00 | 41.21 | 40.59 | 40.81 | 353,305 | -0.28(-0.68%) |
Jan 29, 2024 | 40.32 | 41.23 | 40.32 | 41.09 | 192,615 | +0.67(+1.65%) |
Jan 26, 2024 | 40.49 | 40.62 | 40.21 | 40.42 | 132,879 | +0.14(+0.35%) |
Jan 25, 2024 | 40.53 | 40.58 | 39.98 | 40.28 | 173,536 | +0.19(+0.47%) |
Jan 24, 2024 | 40.97 | 40.97 | 39.89 | 40.09 | 157,460 | -0.45(-1.11%) |
Jan 23, 2024 | 40.44 | 40.54 | 40.04 | 40.54 | 236,641 | +0.44(+1.09%) |
Jan 22, 2024 | 39.32 | 40.20 | 39.32 | 40.10 | 290,753 | +1.05(+2.68%) |
Jan 19, 2024 | 38.89 | 39.09 | 38.75 | 39.05 | 211,020 | +0.38(+0.98%) |
Jan 18, 2024 | 38.48 | 38.81 | 38.34 | 38.67 | 248,546 | +0.37(+0.96%) |
Jan 17, 2024 | 38.11 | 38.58 | 38.03 | 38.30 | 238,027 | -0.24(-0.62%) |
Jan 16, 2024 | 38.37 | 38.80 | 38.37 | 38.54 | 254,669 | -0.15(-0.39%) |
Jan 12, 2024 | 39.28 | 39.43 | 38.58 | 38.69 | 179,155 | -0.15(-0.39%) |
Jan 11, 2024 | 38.56 | 38.85 | 38.19 | 38.84 | 251,961 | +0.23(+0.59%) |
Jan 10, 2024 | 38.80 | 38.89 | 38.44 | 38.61 | 202,009 | -0.28(-0.72%) |
Jan 09, 2024 | 39.34 | 39.34 | 38.84 | 38.89 | 248,831 | -0.96(-2.40%) |
Jan 08, 2024 | 39.37 | 39.88 | 38.98 | 39.85 | 293,227 | +0.69(+1.76%) |
Jan 05, 2024 | 39.76 | 40.20 | 39.14 | 39.16 | 294,299 | -0.95(-2.36%) |
Jan 04, 2024 | 40.15 | 40.43 | 39.95 | 40.11 | 237,772 | -0.09(-0.22%) |
Jan 03, 2024 | 40.64 | 41.05 | 40.13 | 40.20 | 330,977 | -0.57(-1.39%) |
Jan 02, 2024 | 40.50 | 40.99 | 40.47 | 40.77 | 278,034 | -0.07(-0.17%) |
Dec 29, 2023 | 40.89 | 41.20 | 40.74 | 40.84 | 186,196 | -0.11(-0.27%) |
Dec 28, 2023 | 40.75 | 41.17 | 40.57 | 40.95 | 264,607 | +0.08(+0.20%) |
Dec 27, 2023 | 40.91 | 41.05 | 40.60 | 40.87 | 709,975 | +0.01(+0.02%) |
Dec 26, 2023 | 41.05 | 41.10 | 40.76 | 40.86 | 212,547 | -0.04(-0.10%) |
Dec 22, 2023 | 41.24 | 41.52 | 40.89 | 40.90 | 234,817 | -0.15(-0.36%) |
Dec 21, 2023 | 40.67 | 41.12 | 40.31 | 41.05 | 340,634 | +0.62(+1.53%) |
Dec 20, 2023 | 41.13 | 41.41 | 40.35 | 40.43 | 332,431 | -0.72(-1.75%) |
Dec 19, 2023 | 40.53 | 41.29 | 40.34 | 41.15 | 263,859 | +0.89(+2.21%) |
Dec 18, 2023 | 40.31 | 40.32 | 39.80 | 40.26 | 344,441 | +0.06(+0.15%) |
Dec 15, 2023 | 40.33 | 40.92 | 40.05 | 40.20 | 1,117,970 | -0.20(-0.49%) |
Dec 14, 2023 | 40.88 | 41.12 | 40.14 | 40.40 | 488,671 | +0.26(+0.65%) |
Dec 13, 2023 | 39.30 | 40.25 | 39.12 | 40.14 | 425,061 | +0.75(+1.90%) |
Dec 12, 2023 | 39.31 | 39.47 | 39.00 | 39.39 | 274,706 | +0.11(+0.28%) |
Dec 11, 2023 | 38.90 | 39.32 | 38.89 | 39.28 | 292,950 | +0.24(+0.61%) |
Dec 08, 2023 | 38.80 | 39.21 | 38.69 | 39.04 | 224,339 | +0.13(+0.33%) |
Dec 07, 2023 | 38.64 | 39.10 | 38.40 | 38.91 | 348,147 | +0.39(+1.01%) |
Dec 06, 2023 | 38.30 | 38.69 | 38.24 | 38.52 | 273,635 | +0.50(+1.31%) |
Dec 05, 2023 | 38.01 | 38.06 | 37.62 | 38.02 | 253,036 | -0.06(-0.16%) |
Dec 04, 2023 | 37.71 | 38.36 | 37.65 | 38.08 | 477,006 | +0.12(+0.32%) |