Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.36 | 39.84 | 38.84 | 39.05 | 259,535 | +0.48(+1.24%) |
Feb 28, 2024 | 38.73 | 39.20 | 38.53 | 38.57 | 213,106 | -0.54(-1.38%) |
Feb 27, 2024 | 39.00 | 39.28 | 38.71 | 39.11 | 195,499 | +0.35(+0.90%) |
Feb 26, 2024 | 38.95 | 39.26 | 38.60 | 38.76 | 244,184 | -0.35(-0.89%) |
Feb 23, 2024 | 38.87 | 39.58 | 38.53 | 39.11 | 179,873 | +0.20(+0.51%) |
Feb 22, 2024 | 38.84 | 39.11 | 38.49 | 38.91 | 276,783 | -0.13(-0.33%) |
Feb 21, 2024 | 39.46 | 39.46 | 38.89 | 39.04 | 290,760 | -0.48(-1.20%) |
Feb 20, 2024 | 39.37 | 39.99 | 39.32 | 39.51 | 445,735 | -0.49(-1.21%) |
Feb 16, 2024 | 40.22 | 40.40 | 39.80 | 40.00 | 227,540 | -0.53(-1.30%) |
Feb 15, 2024 | 39.14 | 40.81 | 39.14 | 40.52 | 298,148 | +1.60(+4.10%) |
Feb 14, 2024 | 38.91 | 39.26 | 38.16 | 38.93 | 340,232 | +0.57(+1.50%) |
Feb 13, 2024 | 39.00 | 39.85 | 37.80 | 38.35 | 460,463 | -1.99(-4.94%) |
Feb 12, 2024 | 39.43 | 40.78 | 39.43 | 40.35 | 288,011 | +0.93(+2.36%) |
Feb 09, 2024 | 39.09 | 39.50 | 38.24 | 39.41 | 238,752 | +0.48(+1.22%) |
Feb 08, 2024 | 38.42 | 39.04 | 38.28 | 38.94 | 282,194 | +0.35(+0.90%) |
Feb 07, 2024 | 39.14 | 39.14 | 37.97 | 38.59 | 249,428 | -0.35(-0.89%) |
Feb 06, 2024 | 38.79 | 39.33 | 38.57 | 38.94 | 427,402 | +0.13(+0.33%) |
Feb 05, 2024 | 39.27 | 39.38 | 38.62 | 38.81 | 281,614 | -0.93(-2.34%) |
Feb 02, 2024 | 38.82 | 40.01 | 38.82 | 39.74 | 287,361 | -0.03(-0.07%) |
Feb 01, 2024 | 41.10 | 41.38 | 38.54 | 39.77 | 423,425 | -1.04(-2.55%) |
Jan 31, 2024 | 41.89 | 42.58 | 40.76 | 40.81 | 318,428 | -1.84(-4.32%) |
Jan 30, 2024 | 43.31 | 43.42 | 42.65 | 42.66 | 269,836 | -0.63(-1.47%) |
Jan 29, 2024 | 42.94 | 43.39 | 42.74 | 43.29 | 611,736 | +0.50(+1.16%) |
Jan 26, 2024 | 42.91 | 43.16 | 42.48 | 42.79 | 417,127 | +0.11(+0.26%) |
Jan 25, 2024 | 43.67 | 43.87 | 41.82 | 42.69 | 581,637 | -0.88(-2.02%) |
Jan 24, 2024 | 43.20 | 43.91 | 43.20 | 43.57 | 295,261 | +0.36(+0.83%) |
Jan 23, 2024 | 43.87 | 43.98 | 42.80 | 43.21 | 241,815 | -0.47(-1.07%) |
Jan 22, 2024 | 42.76 | 43.75 | 42.68 | 43.68 | 367,527 | +1.35(+3.19%) |
Jan 19, 2024 | 41.53 | 42.33 | 40.80 | 42.33 | 289,424 | +1.12(+2.72%) |
Jan 18, 2024 | 41.35 | 41.65 | 40.87 | 41.21 | 193,442 | +0.11(+0.27%) |
Jan 17, 2024 | 40.50 | 41.45 | 40.43 | 41.10 | 261,861 | -0.12(-0.29%) |
Jan 16, 2024 | 41.70 | 42.21 | 41.20 | 41.22 | 290,026 | -1.16(-2.74%) |
Jan 12, 2024 | 43.08 | 43.31 | 41.83 | 42.38 | 181,576 | -0.23(-0.54%) |
Jan 11, 2024 | 42.64 | 42.66 | 41.78 | 42.61 | 232,520 | -0.40(-0.92%) |
Jan 10, 2024 | 42.73 | 43.03 | 42.35 | 43.00 | 212,117 | -0.01(-0.02%) |
Jan 09, 2024 | 42.95 | 43.15 | 42.70 | 43.01 | 169,794 | -0.58(-1.34%) |
Jan 08, 2024 | 43.23 | 43.61 | 42.95 | 43.60 | 164,506 | +0.45(+1.03%) |
Jan 05, 2024 | 42.63 | 43.73 | 42.63 | 43.15 | 256,197 | +0.26(+0.60%) |
Jan 04, 2024 | 43.10 | 43.32 | 42.87 | 42.89 | 260,463 | +0.03(+0.07%) |
Jan 03, 2024 | 44.05 | 44.05 | 42.81 | 42.86 | 372,824 | -1.41(-3.18%) |
Jan 02, 2024 | 43.69 | 44.73 | 43.62 | 44.27 | 235,843 | +0.09(+0.20%) |
Dec 29, 2023 | 44.85 | 44.94 | 44.12 | 44.18 | 175,091 | -0.71(-1.59%) |
Dec 28, 2023 | 44.84 | 45.15 | 44.59 | 44.90 | 191,028 | -0.15(-0.33%) |
Dec 27, 2023 | 44.87 | 45.32 | 44.65 | 45.04 | 274,977 | +0.13(+0.29%) |
Dec 26, 2023 | 44.36 | 45.02 | 44.23 | 44.92 | 224,381 | +0.74(+1.68%) |
Dec 22, 2023 | 44.39 | 44.89 | 44.01 | 44.17 | 226,135 | +0.19(+0.43%) |
Dec 21, 2023 | 43.86 | 44.12 | 43.45 | 43.98 | 231,184 | +0.51(+1.16%) |
Dec 20, 2023 | 44.33 | 45.16 | 43.47 | 43.48 | 440,303 | -0.83(-1.88%) |
Dec 19, 2023 | 43.75 | 44.66 | 43.39 | 44.31 | 341,001 | +0.70(+1.61%) |
Dec 18, 2023 | 44.03 | 44.25 | 43.54 | 43.61 | 289,381 | -0.25(-0.57%) |
Dec 15, 2023 | 43.77 | 44.18 | 43.13 | 43.86 | 1,303,339 | -0.07(-0.16%) |
Dec 14, 2023 | 42.72 | 44.15 | 42.62 | 43.92 | 551,080 | +2.11(+5.05%) |
Dec 13, 2023 | 39.74 | 41.93 | 39.42 | 41.81 | 396,494 | +2.23(+5.63%) |
Dec 12, 2023 | 39.68 | 40.17 | 39.49 | 39.58 | 438,848 | -0.29(-0.72%) |
Dec 11, 2023 | 39.70 | 39.99 | 38.91 | 39.87 | 235,873 | +0.28(+0.70%) |
Dec 08, 2023 | 39.04 | 39.69 | 38.73 | 39.59 | 242,255 | +0.55(+1.40%) |
Dec 07, 2023 | 38.07 | 39.05 | 37.89 | 39.05 | 230,679 | +1.00(+2.63%) |
Dec 06, 2023 | 38.55 | 39.33 | 38.00 | 38.05 | 326,767 | -0.13(-0.34%) |
Dec 05, 2023 | 38.52 | 38.73 | 37.99 | 38.18 | 189,799 | -0.37(-0.95%) |
Dec 04, 2023 | 37.70 | 38.76 | 37.70 | 38.54 | 252,377 | +0.44(+1.14%) |