Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.91 | 43.27 | 42.91 | 43.27 | 888 | +0.26(+0.60%) |
Feb 28, 2024 | 42.78 | 43.01 | 42.72 | 43.01 | 1,736 | +0.01(+0.02%) |
Feb 27, 2024 | 42.99 | 43.00 | 42.91 | 43.00 | 2,659 | +0.41(+0.96%) |
Feb 26, 2024 | 42.84 | 42.87 | 42.59 | 42.59 | 2,329 | +0.30(+0.72%) |
Feb 23, 2024 | 42.47 | 42.57 | 42.06 | 42.29 | 2,595 | -0.19(-0.44%) |
Feb 22, 2024 | 42.23 | 42.55 | 42.23 | 42.48 | 4,044 | +1.71(+4.19%) |
Feb 21, 2024 | 40.82 | 40.82 | 40.62 | 40.77 | 1,482 | -1.35(-3.21%) |
Feb 20, 2024 | 42.21 | 42.24 | 41.59 | 42.12 | 8,071 | -0.29(-0.68%) |
Feb 16, 2024 | 42.84 | 42.84 | 42.41 | 42.41 | 1,106 | -0.76(-1.76%) |
Feb 15, 2024 | 42.96 | 43.17 | 42.96 | 43.17 | 704 | +0.17(+0.40%) |
Feb 14, 2024 | 42.97 | 43.00 | 42.92 | 43.00 | 1,452 | +0.83(+1.97%) |
Feb 13, 2024 | 41.76 | 42.43 | 41.76 | 42.17 | 2,173 | -0.84(-1.95%) |
Feb 12, 2024 | 43.39 | 43.40 | 43.01 | 43.01 | 1,309 | -0.31(-0.72%) |
Feb 09, 2024 | 42.97 | 43.37 | 42.97 | 43.32 | 2,236 | +0.50(+1.17%) |
Feb 08, 2024 | 42.87 | 42.87 | 42.81 | 42.82 | 1,978 | +0.43(+1.01%) |
Feb 07, 2024 | 42.03 | 42.45 | 42.03 | 42.39 | 3,663 | +0.91(+2.20%) |
Feb 06, 2024 | 41.82 | 41.89 | 41.06 | 41.48 | 3,387 | -0.19(-0.45%) |
Feb 05, 2024 | 41.55 | 41.66 | 41.31 | 41.66 | 7,167 | -0.15(-0.36%) |
Feb 02, 2024 | 41.43 | 41.91 | 41.43 | 41.82 | 2,127 | +0.76(+1.84%) |
Feb 01, 2024 | 40.72 | 41.13 | 40.63 | 41.06 | 2,413 | +0.65(+1.61%) |
Jan 31, 2024 | 40.69 | 40.94 | 40.37 | 40.41 | 4,730 | -0.74(-1.79%) |
Jan 30, 2024 | 41.36 | 41.36 | 41.07 | 41.14 | 5,762 | -0.22(-0.53%) |
Jan 29, 2024 | 40.88 | 41.36 | 40.88 | 41.36 | 5,858 | +0.39(+0.96%) |
Jan 26, 2024 | 40.93 | 41.19 | 40.79 | 40.97 | 2,409 | -0.27(-0.66%) |
Jan 25, 2024 | 41.64 | 41.64 | 41.17 | 41.24 | 1,957 | +0.03(+0.08%) |
Jan 24, 2024 | 41.41 | 41.64 | 41.21 | 41.21 | 5,172 | +0.08(+0.19%) |
Jan 23, 2024 | 40.99 | 41.13 | 40.85 | 41.13 | 1,360 | +0.20(+0.48%) |
Jan 22, 2024 | 41.07 | 41.27 | 40.91 | 40.93 | 3,981 | +0.31(+0.77%) |
Jan 19, 2024 | 40.00 | 40.62 | 39.97 | 40.62 | 3,606 | +0.90(+2.26%) |
Jan 18, 2024 | 39.58 | 39.72 | 39.36 | 39.72 | 4,717 | +0.39(+1.00%) |
Jan 17, 2024 | 39.04 | 39.33 | 39.04 | 39.33 | 4,824 | -0.35(-0.89%) |
Jan 16, 2024 | 39.41 | 39.68 | 39.41 | 39.68 | 1,125 | +0.19(+0.49%) |
Jan 12, 2024 | 39.58 | 39.59 | 39.45 | 39.49 | 3,006 | -0.14(-0.36%) |
Jan 11, 2024 | 39.52 | 39.63 | 39.18 | 39.63 | 743 | +0.18(+0.46%) |
Jan 10, 2024 | 39.31 | 39.51 | 39.16 | 39.45 | 3,145 | +0.41(+1.06%) |
Jan 09, 2024 | 38.95 | 39.11 | 38.92 | 39.03 | 4,508 | +0.27(+0.70%) |
Jan 08, 2024 | 37.93 | 38.76 | 37.93 | 38.76 | 1,949 | +1.03(+2.72%) |
Jan 05, 2024 | 37.67 | 38.00 | 37.66 | 37.73 | 3,268 | -0.03(-0.07%) |
Jan 04, 2024 | 37.85 | 37.85 | 37.75 | 37.76 | 923 | -0.18(-0.48%) |
Jan 03, 2024 | 38.09 | 38.12 | 37.93 | 37.94 | 1,246 | -0.50(-1.30%) |
Jan 02, 2024 | 38.91 | 38.91 | 38.24 | 38.44 | 38,119 | -0.82(-2.08%) |
Dec 29, 2023 | 39.39 | 39.47 | 39.26 | 39.26 | 1,266 | -0.19(-0.47%) |
Dec 28, 2023 | 39.60 | 39.60 | 39.44 | 39.44 | 1,027 | -0.08(-0.19%) |
Dec 27, 2023 | 39.70 | 39.70 | 39.48 | 39.52 | 3,302 | -0.05(-0.12%) |
Dec 26, 2023 | 39.50 | 39.60 | 39.48 | 39.57 | 3,253 | +0.25(+0.63%) |
Dec 22, 2023 | 39.63 | 39.63 | 39.32 | 39.32 | 1,426 | -0.34(-0.86%) |
Dec 21, 2023 | 39.52 | 39.66 | 39.42 | 39.66 | 2,006 | +0.47(+1.19%) |
Dec 20, 2023 | 39.59 | 39.91 | 39.17 | 39.20 | 8,055 | -0.64(-1.61%) |
Dec 19, 2023 | 39.80 | 39.91 | 39.79 | 39.84 | 1,206 | +0.25(+0.62%) |
Dec 18, 2023 | 39.34 | 39.66 | 39.34 | 39.59 | 4,034 | +0.29(+0.73%) |
Dec 15, 2023 | 39.16 | 39.31 | 39.16 | 39.30 | 4,766 | +0.47(+1.20%) |
Dec 14, 2023 | 39.20 | 39.28 | 38.58 | 38.84 | 19,543 | -0.21(-0.53%) |
Dec 13, 2023 | 38.66 | 39.14 | 38.52 | 39.04 | 12,972 | +0.49(+1.28%) |
Dec 12, 2023 | 38.37 | 38.55 | 38.31 | 38.55 | 5,034 | +0.45(+1.18%) |
Dec 11, 2023 | 37.80 | 38.10 | 37.80 | 38.10 | 3,575 | +0.75(+2.01%) |
Dec 08, 2023 | 37.15 | 37.37 | 37.08 | 37.35 | 5,955 | +0.25(+0.67%) |
Dec 07, 2023 | 36.98 | 37.10 | 36.98 | 37.10 | 1,899 | +0.34(+0.92%) |
Dec 06, 2023 | 36.95 | 36.95 | 36.76 | 36.76 | 1,438 | -0.35(-0.94%) |
Dec 05, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 137 | -0.05(-0.13%) |
Dec 04, 2023 | 37.33 | 37.33 | 36.86 | 37.16 | 6,148 | -0.53(-1.41%) |