Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.89 | 44.33 | 43.73 | 44.29 | 40,805 | +0.76(+1.75%) |
Feb 28, 2024 | 44.39 | 44.39 | 43.40 | 43.53 | 28,886 | -0.49(-1.11%) |
Feb 27, 2024 | 44.01 | 44.21 | 43.78 | 44.02 | 31,001 | +0.34(+0.78%) |
Feb 26, 2024 | 43.52 | 44.07 | 43.48 | 43.68 | 32,748 | +0.24(+0.55%) |
Feb 23, 2024 | 43.69 | 43.69 | 43.16 | 43.44 | 24,834 | +0.05(+0.12%) |
Feb 22, 2024 | 43.10 | 43.57 | 43.08 | 43.39 | 37,543 | +1.43(+3.41%) |
Feb 21, 2024 | 42.08 | 42.26 | 41.68 | 41.96 | 36,780 | -0.98(-2.28%) |
Feb 20, 2024 | 43.27 | 43.27 | 42.52 | 42.94 | 31,452 | -0.63(-1.45%) |
Feb 16, 2024 | 44.22 | 44.22 | 43.55 | 43.57 | 27,520 | -0.52(-1.18%) |
Feb 15, 2024 | 44.16 | 44.29 | 43.74 | 44.09 | 44,503 | +0.21(+0.48%) |
Feb 14, 2024 | 43.25 | 43.88 | 43.13 | 43.88 | 38,660 | +1.15(+2.69%) |
Feb 13, 2024 | 42.69 | 43.26 | 42.31 | 42.73 | 57,565 | -1.41(-3.19%) |
Feb 12, 2024 | 44.89 | 44.89 | 43.85 | 44.14 | 49,365 | -0.27(-0.61%) |
Feb 09, 2024 | 43.96 | 44.48 | 43.90 | 44.41 | 59,497 | +1.04(+2.41%) |
Feb 08, 2024 | 42.91 | 43.46 | 42.79 | 43.37 | 31,978 | +0.55(+1.27%) |
Feb 07, 2024 | 42.47 | 42.87 | 42.27 | 42.82 | 26,321 | +0.65(+1.54%) |
Feb 06, 2024 | 42.38 | 42.41 | 41.77 | 42.17 | 17,634 | +0.07(+0.17%) |
Feb 05, 2024 | 42.32 | 42.40 | 41.65 | 42.10 | 37,951 | -0.28(-0.65%) |
Feb 02, 2024 | 42.06 | 42.52 | 41.74 | 42.38 | 34,678 | +0.57(+1.36%) |
Feb 01, 2024 | 41.68 | 41.87 | 41.37 | 41.81 | 34,490 | +0.32(+0.77%) |
Jan 31, 2024 | 42.07 | 42.07 | 41.34 | 41.49 | 44,053 | -0.97(-2.29%) |
Jan 30, 2024 | 42.80 | 42.80 | 42.33 | 42.46 | 36,311 | -0.37(-0.86%) |
Jan 29, 2024 | 42.18 | 42.83 | 42.12 | 42.83 | 37,746 | +0.83(+1.98%) |
Jan 26, 2024 | 42.10 | 42.35 | 41.99 | 42.00 | 81,714 | -0.22(-0.52%) |
Jan 25, 2024 | 42.74 | 42.74 | 42.01 | 42.22 | 26,949 | -0.03(-0.07%) |
Jan 24, 2024 | 42.78 | 42.82 | 42.23 | 42.25 | 74,075 | +0.05(+0.12%) |
Jan 23, 2024 | 42.42 | 42.42 | 41.97 | 42.20 | 47,458 | +0.14(+0.34%) |
Jan 22, 2024 | 42.13 | 42.39 | 41.83 | 42.06 | 58,462 | +0.42(+1.00%) |
Jan 19, 2024 | 41.20 | 41.66 | 40.93 | 41.64 | 144,475 | +0.75(+1.83%) |
Jan 18, 2024 | 40.77 | 40.94 | 40.37 | 40.89 | 57,861 | +0.66(+1.64%) |
Jan 17, 2024 | 40.26 | 40.35 | 39.72 | 40.23 | 32,519 | -0.44(-1.08%) |
Jan 16, 2024 | 40.64 | 40.86 | 40.38 | 40.67 | 31,777 | -0.19(-0.46%) |
Jan 12, 2024 | 41.31 | 41.36 | 40.69 | 40.86 | 35,891 | -0.17(-0.42%) |
Jan 11, 2024 | 40.93 | 41.03 | 40.36 | 41.03 | 30,882 | +0.38(+0.93%) |
Jan 10, 2024 | 40.62 | 40.87 | 40.46 | 40.65 | 37,009 | +0.23(+0.56%) |
Jan 09, 2024 | 40.00 | 40.64 | 40.00 | 40.43 | 22,815 | +0.01(+0.02%) |
Jan 08, 2024 | 39.35 | 40.42 | 39.35 | 40.42 | 20,834 | +1.30(+3.33%) |
Jan 05, 2024 | 38.92 | 40.07 | 38.92 | 39.12 | 21,063 | +0.06(+0.15%) |
Jan 04, 2024 | 39.00 | 39.34 | 38.77 | 39.06 | 24,646 | -0.20(-0.51%) |
Jan 03, 2024 | 39.60 | 39.66 | 39.15 | 39.25 | 36,624 | -0.76(-1.89%) |
Jan 02, 2024 | 40.79 | 40.84 | 39.75 | 40.01 | 34,928 | -1.23(-2.98%) |
Dec 29, 2023 | 41.68 | 41.73 | 41.14 | 41.24 | 18,018 | -0.39(-0.94%) |
Dec 28, 2023 | 41.89 | 41.89 | 41.58 | 41.63 | 23,616 | -0.03(-0.06%) |
Dec 27, 2023 | 41.77 | 41.77 | 41.48 | 41.66 | 22,200 | +0.05(+0.11%) |
Dec 26, 2023 | 41.32 | 41.72 | 41.29 | 41.61 | 31,174 | +0.40(+0.97%) |
Dec 22, 2023 | 41.48 | 41.48 | 41.06 | 41.21 | 24,008 | -0.10(-0.25%) |
Dec 21, 2023 | 40.96 | 41.96 | 40.83 | 41.31 | 29,529 | +0.76(+1.88%) |
Dec 20, 2023 | 41.30 | 41.48 | 40.55 | 40.55 | 30,947 | -0.88(-2.12%) |
Dec 19, 2023 | 41.19 | 41.51 | 41.19 | 41.43 | 17,402 | +0.37(+0.90%) |
Dec 18, 2023 | 41.01 | 41.22 | 40.76 | 41.06 | 13,738 | +0.06(+0.15%) |
Dec 15, 2023 | 41.10 | 41.36 | 40.74 | 41.00 | 9,551 | -0.02(-0.05%) |
Dec 14, 2023 | 40.74 | 41.09 | 40.58 | 41.02 | 37,427 | +0.67(+1.65%) |
Dec 13, 2023 | 40.00 | 40.57 | 39.49 | 40.35 | 24,109 | +0.52(+1.32%) |
Dec 12, 2023 | 39.53 | 39.96 | 39.43 | 39.83 | 26,240 | +0.18(+0.45%) |
Dec 11, 2023 | 39.25 | 39.77 | 39.25 | 39.65 | 29,145 | +0.39(+1.00%) |
Dec 08, 2023 | 38.75 | 39.31 | 38.30 | 39.26 | 17,346 | +0.48(+1.24%) |
Dec 07, 2023 | 38.78 | 38.85 | 38.57 | 38.78 | 10,671 | +0.26(+0.66%) |
Dec 06, 2023 | 39.10 | 39.26 | 38.52 | 38.52 | 9,006 | -0.38(-0.97%) |
Dec 05, 2023 | 38.60 | 38.90 | 38.50 | 38.90 | 11,876 | +0.04(+0.11%) |
Dec 04, 2023 | 38.80 | 38.99 | 38.31 | 38.86 | 29,929 | -0.19(-0.50%) |