Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.75 | 40.82 | 40.44 | 40.63 | 71,752 | -0.13(-0.32%) |
Feb 28, 2024 | 40.71 | 40.93 | 40.66 | 40.76 | 62,929 | -0.22(-0.54%) |
Feb 27, 2024 | 41.01 | 41.20 | 40.94 | 40.98 | 81,228 | -0.06(-0.15%) |
Feb 26, 2024 | 41.15 | 41.15 | 41.02 | 41.04 | 85,928 | +0.11(+0.27%) |
Feb 23, 2024 | 40.98 | 41.05 | 40.85 | 40.93 | 342,836 | +0.81(+2.02%) |
Feb 22, 2024 | 39.79 | 40.22 | 39.79 | 40.12 | 97,288 | -0.06(-0.15%) |
Feb 21, 2024 | 39.94 | 40.18 | 39.90 | 40.18 | 367,767 | -0.12(-0.30%) |
Feb 20, 2024 | 39.92 | 40.34 | 39.90 | 40.30 | 226,808 | +3.59(+9.78%) |
Feb 16, 2024 | 36.51 | 36.93 | 36.48 | 36.71 | 91,346 | +0.13(+0.36%) |
Feb 15, 2024 | 36.23 | 36.58 | 36.23 | 36.58 | 321,534 | +0.15(+0.41%) |
Feb 14, 2024 | 36.17 | 36.47 | 36.14 | 36.43 | 260,175 | +0.47(+1.31%) |
Feb 13, 2024 | 35.90 | 36.05 | 35.78 | 35.96 | 121,510 | -0.21(-0.58%) |
Feb 12, 2024 | 36.09 | 36.34 | 36.04 | 36.17 | 134,966 | +0.07(+0.19%) |
Feb 09, 2024 | 36.05 | 36.23 | 35.98 | 36.10 | 103,713 | +0.05(+0.14%) |
Feb 08, 2024 | 36.27 | 36.30 | 35.92 | 36.05 | 365,569 | -0.70(-1.90%) |
Feb 07, 2024 | 36.80 | 36.84 | 36.62 | 36.75 | 94,712 | -0.12(-0.33%) |
Feb 06, 2024 | 36.54 | 36.99 | 36.53 | 36.87 | 188,792 | +0.83(+2.30%) |
Feb 05, 2024 | 36.10 | 36.10 | 35.69 | 36.04 | 103,179 | -0.91(-2.46%) |
Feb 02, 2024 | 37.00 | 37.06 | 36.85 | 36.95 | 126,719 | -0.70(-1.86%) |
Feb 01, 2024 | 37.32 | 37.72 | 37.23 | 37.65 | 104,450 | +0.29(+0.78%) |
Jan 31, 2024 | 37.80 | 37.89 | 37.32 | 37.36 | 114,727 | -0.11(-0.29%) |
Jan 30, 2024 | 37.45 | 37.54 | 37.34 | 37.47 | 87,480 | +0.09(+0.24%) |
Jan 29, 2024 | 37.06 | 37.43 | 37.04 | 37.38 | 102,258 | +0.18(+0.48%) |
Jan 26, 2024 | 37.27 | 37.31 | 37.12 | 37.20 | 64,202 | -0.10(-0.27%) |
Jan 25, 2024 | 37.19 | 37.34 | 37.03 | 37.30 | 101,529 | -0.07(-0.19%) |
Jan 24, 2024 | 37.64 | 37.64 | 37.36 | 37.37 | 85,224 | +0.50(+1.36%) |
Jan 23, 2024 | 36.84 | 36.92 | 36.66 | 36.87 | 116,094 | -0.68(-1.81%) |
Jan 22, 2024 | 37.63 | 37.75 | 37.55 | 37.55 | 113,207 | -0.29(-0.77%) |
Jan 19, 2024 | 37.75 | 37.84 | 37.47 | 37.84 | 95,812 | -0.30(-0.79%) |
Jan 18, 2024 | 38.04 | 38.16 | 37.84 | 38.14 | 182,122 | +0.36(+0.95%) |
Jan 17, 2024 | 37.67 | 37.78 | 37.45 | 37.78 | 107,571 | -0.22(-0.58%) |
Jan 16, 2024 | 38.02 | 38.20 | 37.88 | 38.00 | 78,809 | -0.36(-0.94%) |
Jan 12, 2024 | 38.35 | 38.50 | 38.28 | 38.36 | 87,035 | +0.34(+0.89%) |
Jan 11, 2024 | 37.96 | 38.17 | 37.72 | 38.02 | 76,673 | +0.46(+1.22%) |
Jan 10, 2024 | 37.30 | 37.68 | 37.30 | 37.56 | 64,686 | +0.28(+0.75%) |
Jan 09, 2024 | 37.24 | 37.38 | 37.23 | 37.28 | 68,026 | -0.31(-0.82%) |
Jan 08, 2024 | 37.44 | 37.60 | 37.41 | 37.59 | 64,412 | +0.32(+0.86%) |
Jan 05, 2024 | 37.23 | 37.65 | 37.18 | 37.27 | 67,209 | -0.26(-0.70%) |
Jan 04, 2024 | 37.48 | 37.67 | 37.47 | 37.53 | 65,443 | +0.12(+0.32%) |
Jan 03, 2024 | 37.49 | 37.56 | 37.23 | 37.41 | 107,342 | -0.60(-1.58%) |
Jan 02, 2024 | 38.15 | 38.34 | 37.98 | 38.01 | 135,691 | -0.94(-2.41%) |
Dec 29, 2023 | 39.01 | 39.12 | 38.88 | 38.95 | 62,413 | -0.06(-0.15%) |
Dec 28, 2023 | 39.11 | 39.19 | 38.96 | 39.01 | 95,321 | -0.31(-0.79%) |
Dec 27, 2023 | 39.20 | 39.34 | 39.17 | 39.32 | 89,576 | +0.04(+0.10%) |
Dec 26, 2023 | 39.22 | 39.32 | 38.97 | 39.28 | 50,131 | +0.28(+0.72%) |
Dec 22, 2023 | 39.24 | 39.24 | 38.91 | 39.00 | 69,703 | +0.05(+0.13%) |
Dec 21, 2023 | 38.84 | 38.95 | 38.70 | 38.95 | 127,136 | +0.43(+1.12%) |
Dec 20, 2023 | 38.81 | 39.06 | 38.52 | 38.52 | 91,393 | -0.21(-0.54%) |
Dec 19, 2023 | 38.74 | 38.92 | 38.65 | 38.73 | 78,646 | +0.36(+0.94%) |
Dec 18, 2023 | 38.40 | 38.43 | 38.20 | 38.37 | 379,995 | +0.22(+0.58%) |
Dec 15, 2023 | 38.38 | 38.57 | 38.10 | 38.15 | 556,154 | -0.23(-0.60%) |
Dec 14, 2023 | 38.31 | 38.58 | 38.27 | 38.38 | 547,470 | -0.80(-2.04%) |
Dec 13, 2023 | 38.65 | 39.22 | 38.51 | 39.18 | 2,117,708 | +0.72(+1.87%) |
Dec 12, 2023 | 38.17 | 38.60 | 38.13 | 38.46 | 122,018 | +0.48(+1.26%) |
Dec 11, 2023 | 37.84 | 38.02 | 37.83 | 37.98 | 62,897 | +0.24(+0.64%) |
Dec 08, 2023 | 37.42 | 37.78 | 37.42 | 37.74 | 134,140 | +0.22(+0.58%) |
Dec 07, 2023 | 37.43 | 37.61 | 37.35 | 37.52 | 87,524 | +0.35(+0.95%) |
Dec 06, 2023 | 37.36 | 37.43 | 37.17 | 37.17 | 68,037 | -0.46(-1.22%) |
Dec 05, 2023 | 37.58 | 37.65 | 37.50 | 37.63 | 83,847 | +0.28(+0.75%) |
Dec 04, 2023 | 37.30 | 37.48 | 37.14 | 37.35 | 119,202 | -0.29(-0.77%) |