Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.95 | 40.13 | 39.52 | 39.76 | 77,181 | +0.33(+0.84%) |
Feb 28, 2024 | 39.45 | 39.67 | 39.35 | 39.43 | 32,421 | -0.32(-0.81%) |
Feb 27, 2024 | 39.54 | 39.76 | 39.53 | 39.75 | 42,113 | +0.55(+1.40%) |
Feb 26, 2024 | 38.84 | 39.27 | 38.81 | 39.20 | 46,567 | +0.27(+0.69%) |
Feb 23, 2024 | 38.89 | 39.16 | 38.70 | 38.93 | 46,764 | +0.01(+0.03%) |
Feb 22, 2024 | 38.70 | 38.95 | 38.60 | 38.92 | 58,608 | +0.42(+1.09%) |
Feb 21, 2024 | 38.51 | 38.58 | 38.25 | 38.50 | 36,342 | -0.22(-0.57%) |
Feb 20, 2024 | 38.81 | 38.87 | 38.59 | 38.72 | 48,318 | -0.55(-1.40%) |
Feb 16, 2024 | 39.27 | 0 | -0.56(-1.41%) | |||
Feb 15, 2024 | 39.15 | 39.86 | 39.14 | 39.83 | 57,741 | +0.99(+2.55%) |
Feb 14, 2024 | 38.52 | 38.91 | 38.25 | 38.84 | 100,449 | +1.00(+2.64%) |
Feb 13, 2024 | 38.33 | 38.46 | 37.60 | 37.84 | 158,298 | -1.69(-4.28%) |
Feb 12, 2024 | 39.02 | 39.63 | 38.94 | 39.53 | 115,071 | +0.70(+1.80%) |
Feb 09, 2024 | 38.33 | 38.86 | 38.30 | 38.83 | 63,297 | +0.61(+1.60%) |
Feb 08, 2024 | 37.63 | 38.23 | 37.63 | 38.22 | 30,474 | +0.61(+1.62%) |
Feb 07, 2024 | 37.81 | 37.81 | 37.40 | 37.61 | 42,507 | -0.08(-0.21%) |
Feb 06, 2024 | 37.34 | 37.70 | 37.23 | 37.69 | 58,366 | +0.32(+0.86%) |
Feb 05, 2024 | 37.50 | 37.60 | 37.02 | 37.37 | 79,540 | -0.49(-1.29%) |
Feb 02, 2024 | 37.65 | 38.02 | 37.49 | 37.86 | 80,962 | -0.25(-0.66%) |
Feb 01, 2024 | 37.84 | 38.11 | 37.35 | 38.11 | 50,048 | +0.54(+1.44%) |
Jan 31, 2024 | 38.34 | 38.72 | 37.52 | 37.57 | 91,214 | -0.96(-2.49%) |
Jan 30, 2024 | 38.66 | 38.73 | 38.40 | 38.53 | 28,575 | -0.33(-0.85%) |
Jan 29, 2024 | 38.22 | 38.86 | 38.02 | 38.86 | 55,386 | +0.71(+1.86%) |
Jan 26, 2024 | 38.37 | 38.54 | 38.08 | 38.15 | 33,177 | +0.01(+0.03%) |
Jan 25, 2024 | 38.41 | 38.50 | 37.88 | 38.14 | 65,223 | +0.30(+0.79%) |
Jan 24, 2024 | 38.67 | 38.67 | 37.80 | 37.84 | 85,037 | -0.33(-0.86%) |
Jan 23, 2024 | 38.64 | 38.68 | 38.00 | 38.17 | 48,223 | -0.13(-0.34%) |
Jan 22, 2024 | 37.82 | 38.32 | 37.82 | 38.30 | 105,548 | +0.80(+2.13%) |
Jan 19, 2024 | 37.22 | 37.53 | 36.86 | 37.50 | 72,284 | +0.40(+1.08%) |
Jan 18, 2024 | 37.10 | 37.11 | 36.65 | 37.10 | 41,478 | +0.19(+0.51%) |
Jan 17, 2024 | 36.59 | 36.91 | 36.51 | 36.91 | 72,236 | -0.24(-0.65%) |
Jan 16, 2024 | 37.32 | 37.40 | 37.00 | 37.15 | 108,740 | -0.38(-1.01%) |
Jan 15, 2024 | 37.56 | 37.61 | 37.50 | 37.53 | 9,791 | -0.11(-0.29%) |
Jan 12, 2024 | 38.15 | 38.39 | 37.56 | 37.64 | 45,058 | -0.09(-0.24%) |
Jan 11, 2024 | 37.91 | 37.91 | 37.27 | 37.73 | 77,306 | -0.28(-0.74%) |
Jan 10, 2024 | 37.93 | 38.05 | 37.63 | 38.01 | 67,382 | +0.05(+0.13%) |
Jan 09, 2024 | 37.89 | 38.13 | 37.70 | 37.96 | 60,553 | -0.44(-1.15%) |
Jan 08, 2024 | 37.67 | 38.40 | 37.48 | 38.40 | 149,089 | +0.74(+1.96%) |
Jan 05, 2024 | 37.53 | 38.06 | 37.47 | 37.66 | 109,416 | -0.09(-0.24%) |
Jan 04, 2024 | 37.81 | 38.06 | 37.75 | 37.75 | 79,057 | -0.09(-0.24%) |
Jan 03, 2024 | 38.44 | 38.48 | 37.77 | 37.84 | 131,769 | -1.05(-2.70%) |
Jan 02, 2024 | 39.00 | 39.29 | 38.70 | 38.89 | 86,997 | -0.33(-0.84%) |
Dec 29, 2023 | 39.22 | 0 | -0.56(-1.41%) | |||
Dec 28, 2023 | 39.85 | 39.98 | 39.66 | 39.78 | 44,349 | -0.42(-1.04%) |
Dec 27, 2023 | 40.12 | 40.30 | 39.94 | 40.20 | 129,598 | +0.62(+1.57%) |
Dec 22, 2023 | 39.58 | 0 | +0.34(+0.87%) | |||
Dec 21, 2023 | 39.02 | 39.24 | 38.90 | 39.24 | 169,887 | +0.66(+1.71%) |
Dec 20, 2023 | 39.28 | 39.71 | 38.58 | 38.58 | 264,284 | -0.81(-2.06%) |
Dec 19, 2023 | 38.89 | 39.43 | 38.79 | 39.39 | 39,798 | +0.74(+1.91%) |
Dec 18, 2023 | 38.82 | 38.94 | 38.57 | 38.65 | 70,492 | +0.01(+0.03%) |
Dec 15, 2023 | 39.06 | 39.10 | 38.45 | 38.64 | 178,187 | -0.33(-0.85%) |
Dec 14, 2023 | 38.69 | 39.21 | 38.56 | 38.97 | 221,545 | +0.98(+2.58%) |
Dec 13, 2023 | 36.74 | 37.99 | 36.52 | 37.99 | 209,029 | +1.28(+3.49%) |
Dec 12, 2023 | 36.73 | 36.84 | 36.43 | 36.71 | 84,897 | -0.04(-0.11%) |
Dec 11, 2023 | 36.70 | 36.81 | 36.50 | 36.75 | 96,733 | +0.07(+0.19%) |
Dec 08, 2023 | 36.36 | 36.84 | 36.33 | 36.68 | 120,963 | +0.26(+0.71%) |
Dec 07, 2023 | 36.21 | 36.43 | 36.05 | 36.42 | 43,791 | +0.31(+0.86%) |
Dec 06, 2023 | 36.46 | 36.88 | 36.08 | 36.11 | 89,247 | -0.10(-0.28%) |
Dec 05, 2023 | 36.51 | 36.51 | 36.17 | 36.21 | 91,100 | -0.47(-1.28%) |
Dec 04, 2023 | 36.17 | 36.70 | 36.16 | 36.68 | 72,161 | +0.36(+0.99%) |