Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.99 | 39.99 | 39.96 | 39.99 | 291,025 | +0.01(+0.02%) |
Feb 28, 2024 | 39.96 | 39.99 | 39.95 | 39.98 | 145,623 | +0.02(+0.05%) |
Feb 27, 2024 | 39.96 | 39.97 | 39.96 | 39.96 | 134,554 | +0.00(+0.00%) |
Feb 26, 2024 | 39.94 | 39.97 | 39.94 | 39.96 | 65,911 | +0.01(+0.02%) |
Feb 23, 2024 | 39.93 | 39.98 | 39.93 | 39.95 | 67,620 | +0.00(+0.00%) |
Feb 22, 2024 | 39.93 | 39.95 | 39.93 | 39.95 | 82,315 | -0.01(-0.02%) |
Feb 21, 2024 | 39.94 | 39.96 | 39.93 | 39.96 | 156,114 | +0.02(+0.06%) |
Feb 20, 2024 | 39.93 | 39.95 | 39.93 | 39.93 | 67,841 | +0.00(+0.01%) |
Feb 16, 2024 | 39.92 | 39.93 | 39.90 | 39.93 | 77,619 | +0.00(+0.00%) |
Feb 15, 2024 | 39.91 | 39.94 | 39.91 | 39.93 | 80,386 | +0.04(+0.10%) |
Feb 14, 2024 | 39.88 | 39.91 | 39.88 | 39.89 | 142,038 | +0.03(+0.07%) |
Feb 13, 2024 | 39.89 | 39.90 | 39.86 | 39.86 | 197,580 | -0.04(-0.11%) |
Feb 12, 2024 | 39.91 | 39.93 | 39.90 | 39.90 | 154,237 | -0.00(-0.01%) |
Feb 09, 2024 | 39.91 | 39.91 | 39.90 | 39.91 | 98,551 | -0.00(-0.00%) |
Feb 08, 2024 | 39.88 | 39.92 | 39.88 | 39.91 | 403,652 | -0.00(-0.01%) |
Feb 07, 2024 | 39.92 | 39.93 | 39.91 | 39.91 | 124,054 | -0.00(-0.01%) |
Feb 06, 2024 | 39.89 | 39.92 | 39.89 | 39.92 | 129,380 | +0.04(+0.10%) |
Feb 05, 2024 | 39.89 | 39.90 | 39.86 | 39.88 | 153,109 | -0.03(-0.07%) |
Feb 02, 2024 | 39.92 | 39.92 | 39.89 | 39.91 | 72,525 | -0.04(-0.10%) |
Feb 01, 2024 | 39.92 | 39.95 | 39.92 | 39.95 | 89,475 | +0.01(+0.02%) |
Jan 31, 2024 | 39.91 | 39.94 | 39.89 | 39.94 | 129,387 | +0.06(+0.15%) |
Jan 30, 2024 | 39.87 | 39.89 | 39.87 | 39.88 | 174,321 | +0.00(+0.00%) |
Jan 29, 2024 | 39.83 | 40.01 | 39.83 | 39.88 | 212,146 | +0.02(+0.06%) |
Jan 26, 2024 | 39.85 | 39.86 | 39.85 | 39.86 | 95,182 | -0.00(-0.01%) |
Jan 25, 2024 | 39.85 | 39.86 | 39.83 | 39.86 | 105,017 | +0.04(+0.10%) |
Jan 24, 2024 | 39.83 | 39.84 | 39.81 | 39.82 | 107,432 | -0.01(-0.02%) |
Jan 23, 2024 | 39.79 | 39.83 | 39.79 | 39.83 | 69,878 | +0.01(+0.02%) |
Jan 22, 2024 | 39.82 | 39.83 | 39.81 | 39.82 | 63,837 | +0.01(+0.02%) |
Jan 19, 2024 | 39.77 | 39.82 | 39.77 | 39.81 | 75,937 | -0.01(-0.02%) |
Jan 18, 2024 | 39.82 | 39.82 | 39.79 | 39.82 | 80,024 | +0.04(+0.10%) |
Jan 17, 2024 | 39.78 | 39.81 | 39.78 | 39.78 | 106,730 | -0.05(-0.12%) |
Jan 16, 2024 | 39.82 | 39.85 | 39.81 | 39.83 | 165,149 | -0.01(-0.03%) |
Jan 12, 2024 | 39.80 | 39.85 | 39.80 | 39.84 | 68,118 | +0.04(+0.11%) |
Jan 11, 2024 | 39.75 | 39.80 | 39.75 | 39.80 | 115,739 | +0.03(+0.07%) |
Jan 10, 2024 | 39.77 | 39.77 | 39.75 | 39.77 | 57,637 | +0.01(+0.04%) |
Jan 09, 2024 | 39.73 | 39.75 | 39.73 | 39.75 | 112,677 | +0.00(+0.01%) |
Jan 08, 2024 | 39.69 | 39.75 | 39.69 | 39.75 | 424,452 | +0.02(+0.05%) |
Jan 05, 2024 | 39.67 | 39.73 | 39.67 | 39.73 | 196,641 | +0.01(+0.01%) |
Jan 04, 2024 | 39.71 | 39.72 | 39.70 | 39.72 | 190,855 | +0.01(+0.02%) |
Jan 03, 2024 | 39.67 | 39.71 | 39.67 | 39.71 | 259,468 | +0.02(+0.05%) |
Jan 02, 2024 | 39.68 | 39.70 | 39.68 | 39.69 | 78,842 | -0.01(-0.02%) |
Dec 29, 2023 | 39.69 | 39.72 | 39.69 | 39.70 | 47,040 | +0.01(+0.02%) |
Dec 28, 2023 | 39.71 | 39.71 | 39.68 | 39.69 | 77,818 | -0.01(-0.02%) |
Dec 27, 2023 | 39.68 | 39.70 | 39.66 | 39.70 | 545,857 | +0.03(+0.07%) |
Dec 26, 2023 | 39.68 | 39.68 | 39.63 | 39.67 | 75,222 | +0.02(+0.05%) |
Dec 22, 2023 | 39.66 | 39.66 | 39.63 | 39.65 | 117,680 | +0.04(+0.10%) |
Dec 21, 2023 | 39.66 | 39.66 | 39.62 | 39.62 | 208,045 | +0.00(+0.00%) |
Dec 20, 2023 | 39.63 | 39.63 | 39.60 | 39.62 | 108,353 | +0.03(+0.09%) |
Dec 19, 2023 | 39.59 | 39.60 | 39.58 | 39.58 | 111,688 | +0.01(+0.04%) |
Dec 18, 2023 | 39.58 | 39.60 | 39.57 | 39.57 | 813,898 | +0.00(+0.01%) |
Dec 15, 2023 | 39.58 | 39.59 | 39.56 | 39.56 | 69,355 | -0.00(-0.01%) |
Dec 14, 2023 | 39.57 | 39.59 | 39.56 | 39.57 | 94,015 | +0.03(+0.07%) |
Dec 13, 2023 | 39.48 | 39.54 | 39.48 | 39.54 | 210,414 | +0.09(+0.24%) |
Dec 12, 2023 | 39.48 | 39.48 | 39.45 | 39.45 | 143,286 | +0.00(+0.00%) |
Dec 11, 2023 | 39.46 | 39.48 | 39.44 | 39.45 | 404,451 | +0.00(+0.00%) |
Dec 08, 2023 | 39.48 | 39.48 | 39.45 | 39.45 | 194,232 | -0.03(-0.07%) |
Dec 07, 2023 | 39.49 | 39.49 | 39.48 | 39.48 | 135,852 | +0.03(+0.07%) |
Dec 06, 2023 | 39.48 | 39.48 | 39.45 | 39.45 | 106,146 | -0.02(-0.05%) |
Dec 05, 2023 | 39.46 | 39.47 | 39.44 | 39.47 | 378,407 | +0.04(+0.10%) |
Dec 04, 2023 | 39.44 | 39.45 | 39.43 | 39.43 | 422,681 | -0.03(-0.07%) |