Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.52 | 41.86 | 41.19 | 41.82 | 1,296,550 | +0.42(+1.01%) |
Feb 28, 2024 | 41.06 | 41.54 | 41.06 | 41.40 | 666,362 | +0.14(+0.34%) |
Feb 27, 2024 | 41.51 | 41.63 | 41.07 | 41.26 | 780,936 | +0.03(+0.07%) |
Feb 26, 2024 | 41.91 | 42.18 | 41.14 | 41.23 | 764,238 | -0.85(-2.02%) |
Feb 23, 2024 | 41.66 | 42.43 | 41.66 | 42.08 | 1,216,051 | +0.60(+1.45%) |
Feb 22, 2024 | 41.32 | 42.04 | 41.28 | 41.48 | 671,422 | +0.37(+0.90%) |
Feb 21, 2024 | 40.83 | 41.23 | 40.71 | 41.11 | 889,937 | +0.09(+0.22%) |
Feb 20, 2024 | 40.68 | 41.29 | 40.66 | 41.02 | 830,596 | -0.10(-0.24%) |
Feb 16, 2024 | 41.16 | 41.41 | 40.91 | 41.12 | 695,233 | -0.07(-0.17%) |
Feb 15, 2024 | 40.68 | 41.32 | 40.68 | 41.19 | 893,127 | +0.83(+2.06%) |
Feb 14, 2024 | 40.27 | 40.37 | 39.93 | 40.36 | 603,964 | +0.49(+1.22%) |
Feb 13, 2024 | 40.28 | 40.45 | 39.57 | 39.87 | 1,057,279 | -1.21(-2.95%) |
Feb 12, 2024 | 40.30 | 41.65 | 40.26 | 41.08 | 1,259,980 | +0.55(+1.35%) |
Feb 09, 2024 | 40.00 | 40.56 | 39.85 | 40.54 | 797,849 | +0.53(+1.31%) |
Feb 08, 2024 | 39.66 | 40.09 | 39.41 | 40.01 | 811,006 | +0.23(+0.57%) |
Feb 07, 2024 | 39.70 | 40.10 | 39.29 | 39.78 | 931,482 | +0.13(+0.33%) |
Feb 06, 2024 | 39.78 | 40.27 | 39.56 | 39.66 | 795,479 | -0.18(-0.45%) |
Feb 05, 2024 | 40.08 | 40.19 | 39.33 | 39.83 | 698,324 | -0.49(-1.21%) |
Feb 02, 2024 | 40.11 | 40.52 | 40.00 | 40.32 | 1,000,862 | +0.02(+0.05%) |
Feb 01, 2024 | 40.51 | 40.83 | 39.83 | 40.30 | 1,075,441 | -0.16(-0.39%) |
Jan 31, 2024 | 40.68 | 41.21 | 40.45 | 40.46 | 1,071,911 | -0.13(-0.32%) |
Jan 30, 2024 | 40.81 | 40.91 | 40.54 | 40.59 | 791,212 | -0.10(-0.24%) |
Jan 29, 2024 | 40.40 | 40.70 | 40.20 | 40.69 | 849,555 | +0.05(+0.12%) |
Jan 26, 2024 | 40.57 | 40.91 | 40.47 | 40.64 | 796,931 | +0.05(+0.12%) |
Jan 25, 2024 | 41.03 | 41.09 | 40.48 | 40.59 | 752,303 | +0.01(+0.02%) |
Jan 24, 2024 | 40.57 | 41.04 | 40.36 | 40.58 | 844,699 | +0.42(+1.04%) |
Jan 23, 2024 | 40.34 | 40.42 | 39.94 | 40.16 | 637,507 | -0.14(-0.34%) |
Jan 22, 2024 | 40.00 | 40.69 | 39.96 | 40.30 | 831,223 | +0.47(+1.17%) |
Jan 19, 2024 | 39.08 | 39.87 | 38.83 | 39.83 | 1,165,721 | +0.84(+2.16%) |
Jan 18, 2024 | 38.82 | 39.01 | 38.48 | 38.99 | 968,824 | +0.36(+0.93%) |
Jan 17, 2024 | 38.92 | 39.38 | 38.50 | 38.63 | 939,629 | -1.05(-2.65%) |
Jan 16, 2024 | 39.16 | 39.71 | 39.14 | 39.69 | 944,783 | +0.13(+0.33%) |
Jan 12, 2024 | 39.58 | 39.91 | 39.01 | 39.56 | 916,156 | +0.33(+0.84%) |
Jan 11, 2024 | 39.07 | 39.29 | 38.72 | 39.23 | 1,102,056 | -0.12(-0.30%) |
Jan 10, 2024 | 39.42 | 40.02 | 39.17 | 39.35 | 1,991,186 | -0.22(-0.55%) |
Jan 09, 2024 | 39.31 | 41.51 | 38.89 | 39.57 | 3,844,323 | -0.82(-2.04%) |
Jan 08, 2024 | 39.90 | 40.69 | 39.53 | 40.39 | 2,725,529 | +0.54(+1.34%) |
Jan 05, 2024 | 39.22 | 40.33 | 39.12 | 39.85 | 1,354,957 | +0.56(+1.41%) |
Jan 04, 2024 | 39.62 | 40.09 | 39.25 | 39.30 | 1,092,429 | -0.28(-0.70%) |
Jan 03, 2024 | 39.73 | 40.04 | 39.11 | 39.58 | 1,017,361 | -0.55(-1.36%) |
Jan 02, 2024 | 39.79 | 40.21 | 39.69 | 40.12 | 928,608 | +0.01(+0.02%) |
Dec 29, 2023 | 40.20 | 40.62 | 40.06 | 40.11 | 911,134 | -0.32(-0.79%) |
Dec 28, 2023 | 40.33 | 40.64 | 40.25 | 40.43 | 851,240 | -0.02(-0.05%) |
Dec 27, 2023 | 40.37 | 40.66 | 40.23 | 40.45 | 875,943 | +0.16(+0.39%) |
Dec 26, 2023 | 39.68 | 40.45 | 39.60 | 40.29 | 1,046,830 | +0.68(+1.70%) |
Dec 22, 2023 | 39.21 | 39.67 | 38.96 | 39.62 | 939,157 | +0.69(+1.79%) |
Dec 21, 2023 | 38.35 | 38.94 | 38.30 | 38.92 | 717,161 | +0.82(+2.16%) |
Dec 20, 2023 | 38.49 | 38.93 | 38.09 | 38.10 | 815,810 | -0.52(-1.34%) |
Dec 19, 2023 | 37.92 | 38.71 | 37.67 | 38.61 | 828,277 | +0.74(+1.97%) |
Dec 18, 2023 | 38.48 | 38.48 | 37.87 | 37.87 | 749,057 | -0.44(-1.14%) |
Dec 15, 2023 | 38.44 | 38.54 | 38.04 | 38.31 | 4,159,922 | -0.26(-0.67%) |
Dec 14, 2023 | 37.80 | 38.79 | 37.80 | 38.56 | 1,125,805 | +1.33(+3.57%) |
Dec 13, 2023 | 36.23 | 37.26 | 36.08 | 37.23 | 1,267,266 | +1.05(+2.91%) |
Dec 12, 2023 | 36.45 | 36.49 | 35.98 | 36.18 | 996,915 | -0.30(-0.82%) |
Dec 11, 2023 | 36.40 | 36.74 | 36.23 | 36.48 | 787,357 | -0.14(-0.38%) |
Dec 08, 2023 | 36.12 | 36.73 | 36.02 | 36.62 | 715,578 | +0.46(+1.26%) |
Dec 07, 2023 | 36.00 | 36.41 | 35.83 | 36.16 | 922,006 | +0.22(+0.61%) |
Dec 06, 2023 | 36.67 | 37.14 | 35.88 | 35.94 | 860,213 | -0.43(-1.17%) |
Dec 05, 2023 | 36.34 | 36.54 | 36.10 | 36.37 | 1,514,991 | -0.19(-0.52%) |
Dec 04, 2023 | 35.96 | 36.56 | 35.80 | 36.56 | 1,806,016 | +0.47(+1.29%) |