Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.80 | 38.85 | 38.42 | 38.49 | 875,754 | +0.40(+1.05%) |
Feb 28, 2024 | 38.40 | 38.40 | 37.89 | 38.09 | 483,639 | -0.48(-1.25%) |
Feb 27, 2024 | 38.63 | 38.68 | 38.03 | 38.57 | 520,299 | +0.70(+1.85%) |
Feb 26, 2024 | 38.08 | 38.32 | 37.72 | 37.87 | 1,281,287 | -0.22(-0.57%) |
Feb 23, 2024 | 38.21 | 38.67 | 37.99 | 38.09 | 561,748 | -0.12(-0.31%) |
Feb 22, 2024 | 38.03 | 38.56 | 38.03 | 38.21 | 834,186 | +0.75(+2.00%) |
Feb 21, 2024 | 38.35 | 38.35 | 37.23 | 37.46 | 676,648 | -1.14(-2.96%) |
Feb 20, 2024 | 39.15 | 39.61 | 38.42 | 38.60 | 740,887 | -0.77(-1.95%) |
Feb 16, 2024 | 40.07 | 40.08 | 39.22 | 39.37 | 768,821 | -0.56(-1.41%) |
Feb 15, 2024 | 40.03 | 40.06 | 39.40 | 39.93 | 541,926 | +0.30(+0.75%) |
Feb 14, 2024 | 38.91 | 39.70 | 38.75 | 39.64 | 512,023 | +1.15(+2.99%) |
Feb 13, 2024 | 39.39 | 39.39 | 38.03 | 38.48 | 1,007,544 | -1.67(-4.17%) |
Feb 12, 2024 | 41.13 | 41.32 | 40.13 | 40.16 | 636,904 | -1.06(-2.58%) |
Feb 09, 2024 | 40.61 | 41.53 | 40.51 | 41.22 | 536,464 | +0.75(+1.85%) |
Feb 08, 2024 | 40.41 | 40.78 | 40.07 | 40.47 | 766,989 | +0.19(+0.46%) |
Feb 07, 2024 | 41.09 | 41.09 | 40.21 | 40.29 | 790,955 | -0.41(-1.02%) |
Feb 06, 2024 | 41.36 | 41.36 | 40.36 | 40.70 | 843,954 | -0.55(-1.34%) |
Feb 05, 2024 | 42.37 | 42.47 | 41.10 | 41.25 | 1,043,436 | -1.16(-2.74%) |
Feb 02, 2024 | 44.78 | 44.78 | 39.84 | 42.41 | 1,955,789 | -1.00(-2.31%) |
Feb 01, 2024 | 43.14 | 43.61 | 42.90 | 43.42 | 559,575 | +0.47(+1.10%) |
Jan 31, 2024 | 43.31 | 43.89 | 42.86 | 42.95 | 645,622 | -0.41(-0.95%) |
Jan 30, 2024 | 43.45 | 43.55 | 43.07 | 43.36 | 405,070 | -0.14(-0.32%) |
Jan 29, 2024 | 43.05 | 43.52 | 42.68 | 43.50 | 550,733 | +0.66(+1.54%) |
Jan 26, 2024 | 42.46 | 43.02 | 42.42 | 42.84 | 654,387 | +0.36(+0.86%) |
Jan 25, 2024 | 41.36 | 42.67 | 41.06 | 42.47 | 905,445 | +1.22(+2.96%) |
Jan 24, 2024 | 41.26 | 41.63 | 40.98 | 41.25 | 518,222 | +0.36(+0.89%) |
Jan 23, 2024 | 41.08 | 41.31 | 40.48 | 40.89 | 346,706 | -0.18(-0.43%) |
Jan 22, 2024 | 40.77 | 41.14 | 40.56 | 41.06 | 437,837 | +0.52(+1.29%) |
Jan 19, 2024 | 40.46 | 40.63 | 39.98 | 40.54 | 312,797 | +0.27(+0.67%) |
Jan 18, 2024 | 39.63 | 40.43 | 39.60 | 40.27 | 333,280 | +0.96(+2.44%) |
Jan 17, 2024 | 39.32 | 39.35 | 38.48 | 39.31 | 571,798 | -0.39(-0.99%) |
Jan 16, 2024 | 40.23 | 40.23 | 39.38 | 39.71 | 539,634 | -1.21(-2.96%) |
Jan 12, 2024 | 41.56 | 42.07 | 40.90 | 40.92 | 525,437 | -0.60(-1.45%) |
Jan 11, 2024 | 41.07 | 41.54 | 40.61 | 41.52 | 392,207 | +0.58(+1.42%) |
Jan 10, 2024 | 40.23 | 41.16 | 40.17 | 40.94 | 307,962 | +0.68(+1.69%) |
Jan 09, 2024 | 40.19 | 40.53 | 40.05 | 40.26 | 364,514 | -0.40(-0.99%) |
Jan 08, 2024 | 39.54 | 40.68 | 39.53 | 40.66 | 312,252 | +1.14(+2.89%) |
Jan 05, 2024 | 39.13 | 39.81 | 39.08 | 39.52 | 377,790 | +0.38(+0.98%) |
Jan 04, 2024 | 39.21 | 39.52 | 39.04 | 39.13 | 753,158 | -0.07(-0.18%) |
Jan 03, 2024 | 39.65 | 39.65 | 39.17 | 39.20 | 392,324 | -0.83(-2.07%) |
Jan 02, 2024 | 40.96 | 40.96 | 39.91 | 40.03 | 468,083 | -1.35(-3.26%) |
Dec 29, 2023 | 41.61 | 41.74 | 41.32 | 41.38 | 289,075 | -0.28(-0.66%) |
Dec 28, 2023 | 42.04 | 42.11 | 41.62 | 41.66 | 324,940 | -0.30(-0.70%) |
Dec 27, 2023 | 41.85 | 42.15 | 41.69 | 41.95 | 319,982 | +0.16(+0.38%) |
Dec 26, 2023 | 41.74 | 41.82 | 41.60 | 41.79 | 100,785 | +0.29(+0.69%) |
Dec 22, 2023 | 41.36 | 41.66 | 41.13 | 41.51 | 457,361 | +0.04(+0.10%) |
Dec 21, 2023 | 40.83 | 41.54 | 40.83 | 41.47 | 495,339 | +1.08(+2.68%) |
Dec 20, 2023 | 40.52 | 40.93 | 40.12 | 40.39 | 599,084 | -0.21(-0.51%) |
Dec 19, 2023 | 40.78 | 41.07 | 40.53 | 40.59 | 369,388 | -0.03(-0.07%) |
Dec 18, 2023 | 40.35 | 40.75 | 40.35 | 40.62 | 364,855 | +0.14(+0.34%) |
Dec 15, 2023 | 40.91 | 41.02 | 40.27 | 40.48 | 554,982 | -0.47(-1.15%) |
Dec 14, 2023 | 40.62 | 41.04 | 40.58 | 40.96 | 711,489 | +0.58(+1.44%) |
Dec 13, 2023 | 40.05 | 40.38 | 39.36 | 40.38 | 588,056 | +0.44(+1.11%) |
Dec 12, 2023 | 39.76 | 40.14 | 39.64 | 39.93 | 366,956 | +0.23(+0.57%) |
Dec 11, 2023 | 39.14 | 39.74 | 39.07 | 39.71 | 387,769 | +0.38(+0.98%) |
Dec 08, 2023 | 38.99 | 39.52 | 38.99 | 39.32 | 327,135 | +0.16(+0.40%) |
Dec 07, 2023 | 39.33 | 39.38 | 38.92 | 39.16 | 408,979 | +0.03(+0.08%) |
Dec 06, 2023 | 39.81 | 39.96 | 39.12 | 39.13 | 476,408 | -0.46(-1.17%) |
Dec 05, 2023 | 39.27 | 39.79 | 39.24 | 39.60 | 643,638 | -0.07(-0.17%) |
Dec 04, 2023 | 39.62 | 40.09 | 39.59 | 39.67 | 563,765 | -0.44(-1.10%) |