Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.62 | 40.68 | 40.60 | 40.66 | 4,201 | +0.12(+0.29%) |
Feb 28, 2024 | 40.44 | 40.55 | 40.44 | 40.54 | 3,598 | +0.13(+0.32%) |
Feb 27, 2024 | 40.43 | 40.45 | 40.39 | 40.41 | 7,946 | -0.12(-0.30%) |
Feb 26, 2024 | 40.63 | 40.63 | 40.48 | 40.53 | 6,970 | -0.04(-0.09%) |
Feb 23, 2024 | 40.48 | 40.62 | 40.45 | 40.57 | 7,737 | +0.29(+0.71%) |
Feb 22, 2024 | 40.17 | 40.32 | 40.15 | 40.28 | 8,180 | +0.21(+0.53%) |
Feb 21, 2024 | 40.21 | 40.21 | 40.03 | 40.07 | 3,504 | -0.04(-0.10%) |
Feb 20, 2024 | 40.13 | 40.13 | 40.08 | 40.11 | 5,738 | +0.00(+0.00%) |
Feb 16, 2024 | 40.19 | 40.19 | 40.11 | 40.11 | 4,634 | -0.28(-0.68%) |
Feb 15, 2024 | 40.30 | 40.39 | 40.25 | 40.39 | 3,414 | +0.34(+0.86%) |
Feb 14, 2024 | 39.97 | 40.08 | 39.97 | 40.04 | 5,239 | +0.16(+0.40%) |
Feb 13, 2024 | 40.01 | 40.01 | 39.88 | 39.88 | 3,966 | -0.41(-1.01%) |
Feb 12, 2024 | 40.30 | 40.32 | 40.26 | 40.29 | 6,308 | +0.02(+0.06%) |
Feb 09, 2024 | 40.23 | 40.28 | 40.19 | 40.27 | 8,410 | +0.02(+0.05%) |
Feb 08, 2024 | 40.28 | 40.31 | 40.22 | 40.25 | 10,511 | -0.05(-0.11%) |
Feb 07, 2024 | 40.30 | 40.35 | 40.28 | 40.29 | 4,997 | +0.10(+0.25%) |
Feb 06, 2024 | 40.05 | 40.22 | 40.04 | 40.19 | 3,888 | +0.30(+0.76%) |
Feb 05, 2024 | 39.98 | 39.98 | 39.84 | 39.89 | 6,497 | -0.41(-1.02%) |
Feb 02, 2024 | 40.24 | 40.37 | 40.23 | 40.30 | 6,646 | -0.30(-0.74%) |
Feb 01, 2024 | 40.50 | 40.63 | 40.47 | 40.60 | 7,591 | +0.15(+0.36%) |
Jan 31, 2024 | 40.55 | 40.57 | 40.43 | 40.45 | 4,414 | -0.06(-0.15%) |
Jan 30, 2024 | 40.37 | 40.51 | 40.31 | 40.51 | 18,288 | +0.14(+0.36%) |
Jan 29, 2024 | 40.20 | 40.40 | 40.20 | 40.37 | 9,448 | +0.17(+0.42%) |
Jan 26, 2024 | 40.06 | 40.21 | 40.06 | 40.19 | 5,108 | +0.06(+0.16%) |
Jan 25, 2024 | 40.09 | 40.13 | 40.06 | 40.13 | 4,978 | +0.21(+0.53%) |
Jan 24, 2024 | 40.06 | 40.10 | 39.88 | 39.92 | 4,843 | -0.11(-0.27%) |
Jan 23, 2024 | 40.08 | 40.08 | 39.96 | 40.02 | 4,142 | -0.23(-0.56%) |
Jan 22, 2024 | 40.27 | 40.31 | 40.18 | 40.25 | 6,138 | +0.02(+0.05%) |
Jan 19, 2024 | 40.11 | 40.23 | 40.08 | 40.23 | 4,309 | +0.04(+0.09%) |
Jan 18, 2024 | 40.23 | 40.25 | 40.16 | 40.19 | 3,610 | +0.02(+0.04%) |
Jan 17, 2024 | 40.21 | 40.21 | 40.09 | 40.18 | 3,250 | -0.08(-0.19%) |
Jan 16, 2024 | 40.40 | 40.40 | 40.23 | 40.25 | 6,683 | -0.28(-0.68%) |
Jan 12, 2024 | 40.56 | 40.58 | 40.46 | 40.53 | 13,683 | +0.09(+0.21%) |
Jan 11, 2024 | 40.18 | 40.45 | 40.17 | 40.44 | 4,853 | +0.27(+0.68%) |
Jan 10, 2024 | 40.09 | 40.18 | 40.09 | 40.17 | 2,554 | +0.22(+0.55%) |
Jan 09, 2024 | 39.96 | 40.02 | 39.94 | 39.95 | 8,353 | -0.06(-0.14%) |
Jan 08, 2024 | 39.99 | 40.06 | 39.96 | 40.01 | 9,603 | +0.08(+0.19%) |
Jan 05, 2024 | 39.83 | 40.22 | 39.83 | 39.93 | 4,858 | -0.20(-0.50%) |
Jan 04, 2024 | 40.02 | 40.17 | 40.02 | 40.13 | 12,318 | -0.12(-0.29%) |
Jan 03, 2024 | 40.11 | 40.26 | 40.10 | 40.25 | 4,333 | -0.23(-0.58%) |
Jan 02, 2024 | 40.60 | 40.61 | 40.46 | 40.48 | 12,453 | -0.35(-0.86%) |
Dec 29, 2023 | 40.86 | 40.96 | 40.83 | 40.83 | 4,400 | -0.15(-0.36%) |
Dec 28, 2023 | 41.01 | 41.01 | 40.90 | 40.98 | 7,150 | -0.07(-0.17%) |
Dec 27, 2023 | 40.98 | 41.05 | 40.97 | 41.05 | 4,179 | -0.01(-0.03%) |
Dec 26, 2023 | 40.96 | 41.06 | 40.93 | 41.06 | 5,069 | +0.11(+0.26%) |
Dec 22, 2023 | 41.05 | 41.05 | 40.93 | 40.96 | 4,245 | -0.05(-0.12%) |
Dec 21, 2023 | 41.13 | 41.13 | 40.92 | 41.01 | 6,621 | +0.05(+0.11%) |
Dec 20, 2023 | 40.98 | 41.03 | 40.95 | 40.96 | 5,700 | +0.09(+0.21%) |
Dec 19, 2023 | 40.96 | 40.96 | 40.84 | 40.88 | 3,420 | +0.07(+0.17%) |
Dec 18, 2023 | 40.77 | 40.85 | 40.77 | 40.81 | 5,223 | -0.04(-0.09%) |
Dec 15, 2023 | 40.89 | 40.89 | 40.80 | 40.85 | 3,375 | -0.06(-0.16%) |
Dec 14, 2023 | 40.85 | 40.96 | 40.82 | 40.91 | 4,206 | +0.54(+1.34%) |
Dec 13, 2023 | 39.89 | 40.37 | 39.87 | 40.37 | 3,553 | +0.55(+1.38%) |
Dec 12, 2023 | 39.68 | 39.82 | 39.65 | 39.82 | 3,090 | +0.15(+0.38%) |
Dec 11, 2023 | 39.65 | 39.73 | 39.58 | 39.67 | 9,141 | -0.11(-0.28%) |
Dec 08, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 3,666 | -0.15(-0.37%) |
Dec 07, 2023 | 39.94 | 39.95 | 39.93 | 39.93 | 3,289 | -0.00(-0.01%) |
Dec 06, 2023 | 39.82 | 39.96 | 39.82 | 39.93 | 4,425 | +0.25(+0.63%) |
Dec 05, 2023 | 39.70 | 39.70 | 39.63 | 39.68 | 4,254 | +0.18(+0.47%) |
Dec 04, 2023 | 39.49 | 39.51 | 39.41 | 39.50 | 6,334 | -0.16(-0.40%) |