Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.21 | 41.36 | 40.36 | 40.94 | 357,810 | +0.18(+0.44%) |
Feb 28, 2024 | 41.09 | 41.38 | 40.66 | 40.76 | 343,620 | -0.78(-1.88%) |
Feb 27, 2024 | 41.28 | 41.69 | 41.24 | 41.54 | 264,177 | +0.51(+1.24%) |
Feb 26, 2024 | 40.36 | 41.17 | 40.21 | 41.03 | 247,649 | +0.65(+1.61%) |
Feb 23, 2024 | 40.03 | 40.86 | 40.03 | 40.38 | 305,593 | +0.39(+0.98%) |
Feb 22, 2024 | 39.76 | 40.26 | 39.70 | 39.99 | 319,449 | +0.29(+0.73%) |
Feb 21, 2024 | 39.56 | 40.04 | 39.40 | 39.70 | 335,139 | +0.25(+0.63%) |
Feb 20, 2024 | 39.39 | 39.82 | 39.04 | 39.45 | 249,354 | -0.14(-0.35%) |
Feb 16, 2024 | 39.54 | 40.19 | 39.09 | 39.59 | 464,593 | -0.38(-0.95%) |
Feb 15, 2024 | 38.66 | 40.00 | 38.66 | 39.97 | 427,402 | +1.56(+4.06%) |
Feb 14, 2024 | 38.61 | 38.73 | 38.08 | 38.41 | 460,881 | +0.26(+0.68%) |
Feb 13, 2024 | 38.75 | 39.00 | 38.06 | 38.15 | 407,098 | -1.80(-4.51%) |
Feb 12, 2024 | 39.86 | 40.45 | 39.84 | 39.95 | 528,863 | +0.15(+0.38%) |
Feb 09, 2024 | 38.65 | 39.85 | 38.59 | 39.80 | 320,870 | +1.05(+2.71%) |
Feb 08, 2024 | 38.11 | 38.95 | 38.09 | 38.75 | 360,752 | +0.62(+1.63%) |
Feb 07, 2024 | 37.79 | 38.30 | 37.49 | 38.13 | 313,891 | +0.21(+0.55%) |
Feb 06, 2024 | 37.84 | 38.22 | 37.45 | 37.92 | 417,685 | +0.11(+0.29%) |
Feb 05, 2024 | 37.30 | 38.16 | 36.76 | 37.81 | 426,393 | -0.17(-0.45%) |
Feb 02, 2024 | 37.71 | 38.19 | 37.27 | 37.98 | 487,878 | -0.12(-0.31%) |
Feb 01, 2024 | 37.53 | 38.14 | 36.91 | 38.10 | 469,161 | +0.91(+2.45%) |
Jan 31, 2024 | 37.59 | 38.31 | 36.97 | 37.19 | 626,068 | -0.45(-1.20%) |
Jan 30, 2024 | 36.55 | 37.86 | 36.52 | 37.64 | 584,582 | +0.90(+2.45%) |
Jan 29, 2024 | 36.80 | 36.87 | 36.25 | 36.74 | 349,879 | +0.00(+0.00%) |
Jan 26, 2024 | 37.06 | 37.42 | 36.55 | 36.74 | 418,514 | -0.05(-0.14%) |
Jan 25, 2024 | 36.89 | 37.17 | 36.65 | 36.79 | 336,040 | +0.09(+0.25%) |
Jan 24, 2024 | 36.64 | 36.94 | 36.35 | 36.70 | 403,359 | +0.53(+1.47%) |
Jan 23, 2024 | 37.19 | 37.19 | 36.17 | 36.17 | 479,355 | -0.56(-1.52%) |
Jan 22, 2024 | 36.17 | 36.81 | 36.07 | 36.73 | 679,353 | +0.60(+1.66%) |
Jan 19, 2024 | 36.19 | 36.39 | 35.59 | 36.13 | 483,391 | +0.14(+0.39%) |
Jan 18, 2024 | 36.58 | 36.58 | 35.36 | 35.99 | 700,906 | -0.39(-1.07%) |
Jan 17, 2024 | 36.44 | 37.05 | 35.94 | 36.38 | 820,625 | -0.18(-0.49%) |
Jan 16, 2024 | 39.09 | 39.15 | 36.45 | 36.56 | 1,152,722 | -3.11(-7.84%) |
Jan 12, 2024 | 40.04 | 40.58 | 39.48 | 39.67 | 490,868 | -0.22(-0.55%) |
Jan 11, 2024 | 40.56 | 41.07 | 39.54 | 39.89 | 747,887 | -0.98(-2.40%) |
Jan 10, 2024 | 40.51 | 41.24 | 40.34 | 40.87 | 1,629,438 | +0.50(+1.23%) |
Jan 09, 2024 | 41.28 | 41.64 | 39.94 | 40.37 | 1,133,864 | -1.08(-2.59%) |
Jan 08, 2024 | 42.07 | 42.44 | 41.29 | 41.45 | 588,217 | -0.55(-1.31%) |
Jan 05, 2024 | 42.02 | 42.62 | 41.40 | 42.00 | 496,238 | -0.80(-1.88%) |
Jan 04, 2024 | 42.86 | 43.05 | 42.40 | 42.81 | 658,717 | -0.09(-0.22%) |
Jan 03, 2024 | 44.66 | 44.66 | 42.81 | 42.90 | 647,174 | -2.05(-4.56%) |
Jan 02, 2024 | 44.29 | 44.95 | 43.77 | 44.95 | 388,396 | +0.52(+1.18%) |
Dec 29, 2023 | 44.81 | 45.01 | 44.29 | 44.42 | 324,707 | -0.43(-0.96%) |
Dec 28, 2023 | 44.38 | 44.90 | 44.21 | 44.85 | 323,523 | +0.43(+0.97%) |
Dec 27, 2023 | 44.32 | 44.61 | 44.13 | 44.42 | 288,147 | +0.10(+0.23%) |
Dec 26, 2023 | 44.11 | 44.74 | 43.70 | 44.32 | 353,420 | +0.58(+1.33%) |
Dec 22, 2023 | 43.47 | 43.94 | 43.09 | 43.74 | 269,405 | +0.13(+0.30%) |
Dec 21, 2023 | 43.35 | 43.71 | 43.06 | 43.61 | 291,716 | +0.79(+1.83%) |
Dec 20, 2023 | 42.80 | 43.98 | 42.70 | 42.82 | 523,817 | -0.18(-0.41%) |
Dec 19, 2023 | 42.07 | 43.05 | 42.01 | 43.00 | 444,523 | +1.27(+3.05%) |
Dec 18, 2023 | 41.88 | 42.49 | 41.48 | 41.73 | 418,957 | -0.13(-0.31%) |
Dec 15, 2023 | 41.53 | 42.38 | 41.44 | 41.86 | 1,654,252 | +0.39(+0.95%) |
Dec 14, 2023 | 41.07 | 41.53 | 40.16 | 41.47 | 644,045 | +1.23(+3.07%) |
Dec 13, 2023 | 39.57 | 40.23 | 38.64 | 40.23 | 486,290 | +0.69(+1.75%) |
Dec 12, 2023 | 39.80 | 39.88 | 39.18 | 39.54 | 348,497 | -0.25(-0.63%) |
Dec 11, 2023 | 39.57 | 39.94 | 39.30 | 39.80 | 400,534 | +0.49(+1.24%) |
Dec 08, 2023 | 38.93 | 39.59 | 38.93 | 39.31 | 396,276 | +0.16(+0.41%) |
Dec 07, 2023 | 39.01 | 39.27 | 38.70 | 39.15 | 391,300 | +0.22(+0.55%) |
Dec 06, 2023 | 38.44 | 39.13 | 38.27 | 38.93 | 478,300 | +1.16(+3.07%) |
Dec 05, 2023 | 37.80 | 38.29 | 37.64 | 37.78 | 445,289 | +0.05(+0.12%) |
Dec 04, 2023 | 37.25 | 37.88 | 37.22 | 37.73 | 300,220 | +0.41(+1.10%) |