Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.46 | 38.51 | 38.09 | 38.16 | 883,411 | +0.40(+1.05%) |
Feb 28, 2024 | 38.06 | 38.06 | 37.57 | 37.76 | 487,869 | -0.48(-1.25%) |
Feb 27, 2024 | 38.30 | 38.35 | 37.70 | 38.24 | 524,848 | +0.69(+1.85%) |
Feb 26, 2024 | 37.75 | 37.99 | 37.39 | 37.55 | 1,292,491 | -0.21(-0.57%) |
Feb 23, 2024 | 37.88 | 38.34 | 37.66 | 37.76 | 566,660 | -0.12(-0.31%) |
Feb 22, 2024 | 37.70 | 38.23 | 37.70 | 37.88 | 841,481 | +0.74(+2.00%) |
Feb 21, 2024 | 38.01 | 38.01 | 36.91 | 37.14 | 682,565 | -1.13(-2.96%) |
Feb 20, 2024 | 38.81 | 39.26 | 38.08 | 38.27 | 747,366 | -0.76(-1.95%) |
Feb 16, 2024 | 39.72 | 39.73 | 38.88 | 39.03 | 775,544 | -0.56(-1.41%) |
Feb 15, 2024 | 39.68 | 39.71 | 39.06 | 39.59 | 546,665 | +0.29(+0.75%) |
Feb 14, 2024 | 38.57 | 39.35 | 38.41 | 39.29 | 516,500 | +1.14(+2.99%) |
Feb 13, 2024 | 39.05 | 39.05 | 37.70 | 38.15 | 1,016,354 | -1.66(-4.17%) |
Feb 12, 2024 | 40.78 | 40.96 | 39.78 | 39.81 | 642,473 | -1.05(-2.58%) |
Feb 09, 2024 | 40.26 | 41.17 | 40.16 | 40.87 | 541,155 | +0.74(+1.85%) |
Feb 08, 2024 | 40.05 | 40.43 | 39.72 | 40.12 | 773,696 | +0.19(+0.46%) |
Feb 07, 2024 | 40.74 | 40.74 | 39.86 | 39.94 | 797,871 | -0.41(-1.02%) |
Feb 06, 2024 | 41.00 | 41.00 | 40.01 | 40.35 | 851,334 | -0.55(-1.34%) |
Feb 05, 2024 | 42.01 | 42.10 | 40.75 | 40.89 | 1,052,560 | -1.15(-2.74%) |
Feb 02, 2024 | 44.39 | 44.39 | 39.50 | 42.05 | 1,972,892 | -1.00(-2.31%) |
Feb 01, 2024 | 42.77 | 43.23 | 42.52 | 43.04 | 564,468 | +0.47(+1.10%) |
Jan 31, 2024 | 42.93 | 43.51 | 42.49 | 42.57 | 651,268 | -0.41(-0.95%) |
Jan 30, 2024 | 43.07 | 43.17 | 42.70 | 42.98 | 408,612 | -0.14(-0.32%) |
Jan 29, 2024 | 42.68 | 43.14 | 42.31 | 43.12 | 555,549 | +0.65(+1.54%) |
Jan 26, 2024 | 42.10 | 42.65 | 42.06 | 42.47 | 660,109 | +0.36(+0.86%) |
Jan 25, 2024 | 41.00 | 42.30 | 40.71 | 42.10 | 913,362 | +1.21(+2.96%) |
Jan 24, 2024 | 40.90 | 41.27 | 40.62 | 40.89 | 522,754 | +0.36(+0.89%) |
Jan 23, 2024 | 40.73 | 40.95 | 40.13 | 40.53 | 349,738 | -0.18(-0.43%) |
Jan 22, 2024 | 40.42 | 40.79 | 40.21 | 40.71 | 441,665 | +0.52(+1.29%) |
Jan 19, 2024 | 40.11 | 40.28 | 39.64 | 40.19 | 315,533 | +0.27(+0.67%) |
Jan 18, 2024 | 39.28 | 40.08 | 39.25 | 39.92 | 336,195 | +0.95(+2.44%) |
Jan 17, 2024 | 38.98 | 39.01 | 38.14 | 38.97 | 576,798 | -0.39(-0.99%) |
Jan 16, 2024 | 39.88 | 39.88 | 39.04 | 39.36 | 544,353 | -1.20(-2.96%) |
Jan 12, 2024 | 41.20 | 41.70 | 40.54 | 40.56 | 530,032 | -0.60(-1.45%) |
Jan 11, 2024 | 40.72 | 41.18 | 40.26 | 41.16 | 395,636 | +0.58(+1.42%) |
Jan 10, 2024 | 39.88 | 40.80 | 39.82 | 40.58 | 310,655 | +0.67(+1.69%) |
Jan 09, 2024 | 39.84 | 40.18 | 39.70 | 39.91 | 367,702 | -0.40(-0.99%) |
Jan 08, 2024 | 39.20 | 40.33 | 39.19 | 40.31 | 314,983 | +1.13(+2.89%) |
Jan 05, 2024 | 38.80 | 39.47 | 38.74 | 39.18 | 381,094 | +0.38(+0.98%) |
Jan 04, 2024 | 38.87 | 39.18 | 38.70 | 38.80 | 759,744 | -0.07(-0.18%) |
Jan 03, 2024 | 39.30 | 39.30 | 38.83 | 38.86 | 395,754 | -0.82(-2.07%) |
Jan 02, 2024 | 40.60 | 40.60 | 39.57 | 39.68 | 472,177 | -1.34(-3.26%) |
Dec 29, 2023 | 41.25 | 41.38 | 40.96 | 41.02 | 291,603 | -0.27(-0.66%) |
Dec 28, 2023 | 41.68 | 41.74 | 41.26 | 41.29 | 327,782 | -0.29(-0.70%) |
Dec 27, 2023 | 41.49 | 41.78 | 41.32 | 41.59 | 322,780 | +0.16(+0.38%) |
Dec 26, 2023 | 41.38 | 41.46 | 41.24 | 41.43 | 101,667 | +0.28(+0.69%) |
Dec 22, 2023 | 41.00 | 41.29 | 40.78 | 41.15 | 461,361 | +0.04(+0.09%) |
Dec 21, 2023 | 40.47 | 41.18 | 40.47 | 41.11 | 499,670 | +1.07(+2.68%) |
Dec 20, 2023 | 40.17 | 40.57 | 39.77 | 40.04 | 604,322 | -0.20(-0.51%) |
Dec 19, 2023 | 40.43 | 40.72 | 40.18 | 40.24 | 372,618 | -0.03(-0.07%) |
Dec 18, 2023 | 40.00 | 40.40 | 40.00 | 40.27 | 368,046 | +0.14(+0.34%) |
Dec 15, 2023 | 40.55 | 40.66 | 39.92 | 40.13 | 559,835 | -0.47(-1.15%) |
Dec 14, 2023 | 40.27 | 40.68 | 40.23 | 40.60 | 717,710 | +0.58(+1.44%) |
Dec 13, 2023 | 39.70 | 40.03 | 39.02 | 40.03 | 593,198 | +0.44(+1.11%) |
Dec 12, 2023 | 39.41 | 39.79 | 39.29 | 39.59 | 370,165 | +0.22(+0.57%) |
Dec 11, 2023 | 38.81 | 39.39 | 38.73 | 39.36 | 391,160 | +0.38(+0.98%) |
Dec 08, 2023 | 38.65 | 39.18 | 38.65 | 38.98 | 329,995 | +0.16(+0.40%) |
Dec 07, 2023 | 38.99 | 39.04 | 38.58 | 38.82 | 412,556 | +0.03(+0.08%) |
Dec 06, 2023 | 39.47 | 39.62 | 38.78 | 38.80 | 480,574 | -0.46(-1.17%) |
Dec 05, 2023 | 38.93 | 39.45 | 38.90 | 39.25 | 649,266 | -0.07(-0.17%) |
Dec 04, 2023 | 39.27 | 39.75 | 39.24 | 39.32 | 568,694 | -0.44(-1.10%) |