Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.48 | 40.55 | 40.38 | 40.53 | 125,586 | +0.07(+0.17%) |
Feb 28, 2024 | 40.40 | 40.52 | 40.29 | 40.46 | 139,005 | +0.05(+0.12%) |
Feb 27, 2024 | 40.55 | 40.55 | 40.41 | 40.41 | 107,636 | -0.08(-0.19%) |
Feb 26, 2024 | 40.32 | 40.52 | 40.30 | 40.49 | 132,257 | +0.09(+0.22%) |
Feb 23, 2024 | 40.42 | 40.46 | 40.33 | 40.40 | 216,390 | +0.10(+0.24%) |
Feb 22, 2024 | 40.33 | 40.35 | 40.20 | 40.30 | 113,533 | +0.14(+0.34%) |
Feb 21, 2024 | 40.27 | 40.30 | 40.11 | 40.16 | 177,465 | +0.01(+0.02%) |
Feb 20, 2024 | 40.16 | 40.23 | 39.84 | 40.16 | 257,771 | -0.05(-0.13%) |
Feb 16, 2024 | 40.26 | 40.27 | 40.10 | 40.21 | 114,156 | -0.09(-0.22%) |
Feb 15, 2024 | 40.23 | 40.33 | 40.16 | 40.30 | 223,661 | +0.17(+0.41%) |
Feb 14, 2024 | 40.19 | 40.38 | 40.06 | 40.13 | 128,014 | +0.08(+0.20%) |
Feb 13, 2024 | 40.26 | 40.26 | 39.94 | 40.05 | 145,822 | -0.29(-0.73%) |
Feb 12, 2024 | 40.42 | 40.73 | 40.25 | 40.35 | 143,478 | -0.03(-0.07%) |
Feb 09, 2024 | 40.40 | 40.44 | 40.30 | 40.38 | 140,212 | +0.05(+0.12%) |
Feb 08, 2024 | 40.43 | 40.50 | 40.32 | 40.33 | 203,760 | -0.02(-0.05%) |
Feb 07, 2024 | 40.40 | 40.47 | 40.32 | 40.35 | 153,891 | +0.01(+0.02%) |
Feb 06, 2024 | 40.20 | 40.42 | 40.13 | 40.34 | 171,094 | +0.20(+0.49%) |
Feb 05, 2024 | 40.28 | 40.32 | 40.05 | 40.14 | 159,036 | -0.23(-0.56%) |
Feb 02, 2024 | 40.44 | 40.44 | 40.27 | 40.37 | 292,727 | -0.14(-0.34%) |
Feb 01, 2024 | 40.46 | 40.52 | 40.38 | 40.50 | 152,235 | +0.14(+0.34%) |
Jan 31, 2024 | 40.45 | 40.49 | 40.25 | 40.37 | 122,042 | +0.06(+0.15%) |
Jan 30, 2024 | 40.46 | 40.50 | 40.28 | 40.31 | 121,468 | -0.07(-0.17%) |
Jan 29, 2024 | 40.29 | 40.43 | 40.25 | 40.38 | 164,992 | +0.07(+0.17%) |
Jan 26, 2024 | 40.28 | 40.37 | 40.22 | 40.31 | 240,270 | +0.01(+0.02%) |
Jan 25, 2024 | 40.23 | 40.30 | 40.19 | 40.30 | 146,071 | +0.23(+0.59%) |
Jan 24, 2024 | 40.20 | 40.24 | 40.05 | 40.06 | 113,891 | +0.01(+0.02%) |
Jan 23, 2024 | 40.15 | 40.28 | 40.00 | 40.05 | 301,235 | +0.00(+0.01%) |
Jan 22, 2024 | 40.15 | 40.18 | 40.02 | 40.05 | 186,240 | +0.04(+0.10%) |
Jan 19, 2024 | 40.05 | 40.11 | 39.94 | 40.01 | 313,610 | +0.04(+0.10%) |
Jan 18, 2024 | 39.99 | 40.00 | 39.90 | 39.97 | 210,711 | +0.06(+0.15%) |
Jan 17, 2024 | 40.17 | 40.17 | 39.88 | 39.91 | 371,986 | -0.22(-0.56%) |
Jan 16, 2024 | 40.33 | 40.33 | 40.12 | 40.14 | 180,818 | -0.22(-0.55%) |
Jan 12, 2024 | 40.41 | 40.42 | 40.28 | 40.36 | 130,028 | +0.08(+0.19%) |
Jan 11, 2024 | 40.26 | 40.36 | 40.16 | 40.28 | 382,658 | +0.12(+0.29%) |
Jan 10, 2024 | 40.13 | 40.22 | 40.05 | 40.17 | 338,141 | +0.13(+0.32%) |
Jan 09, 2024 | 39.98 | 40.07 | 39.89 | 40.04 | 406,812 | +0.11(+0.27%) |
Jan 08, 2024 | 39.94 | 40.05 | 39.88 | 39.93 | 490,075 | -0.01(-0.02%) |
Jan 05, 2024 | 39.91 | 40.10 | 39.83 | 39.94 | 227,789 | +0.01(+0.02%) |
Jan 04, 2024 | 40.02 | 40.05 | 39.91 | 39.93 | 183,440 | -0.15(-0.36%) |
Jan 03, 2024 | 40.11 | 40.14 | 39.92 | 40.08 | 205,342 | -0.14(-0.34%) |
Jan 02, 2024 | 40.31 | 40.38 | 40.11 | 40.22 | 151,263 | -0.25(-0.63%) |
Dec 29, 2023 | 40.56 | 40.56 | 40.40 | 40.47 | 146,411 | -0.05(-0.12%) |
Dec 28, 2023 | 40.66 | 40.66 | 40.44 | 40.52 | 310,825 | -0.09(-0.22%) |
Dec 27, 2023 | 40.46 | 40.63 | 40.35 | 40.60 | 156,924 | +0.23(+0.58%) |
Dec 26, 2023 | 40.35 | 40.53 | 40.26 | 40.37 | 202,128 | +0.06(+0.14%) |
Dec 22, 2023 | 40.39 | 40.49 | 39.94 | 40.31 | 230,744 | -0.06(-0.14%) |
Dec 21, 2023 | 40.27 | 40.47 | 40.26 | 40.37 | 301,828 | +0.10(+0.24%) |
Dec 20, 2023 | 40.18 | 40.35 | 40.11 | 40.27 | 193,402 | +0.14(+0.34%) |
Dec 19, 2023 | 40.14 | 40.33 | 40.02 | 40.14 | 203,618 | +0.06(+0.14%) |
Dec 18, 2023 | 40.14 | 40.18 | 39.94 | 40.08 | 190,599 | +0.04(+0.10%) |
Dec 15, 2023 | 40.14 | 40.24 | 40.03 | 40.04 | 244,205 | -0.04(-0.10%) |
Dec 14, 2023 | 39.98 | 40.20 | 39.90 | 40.08 | 225,575 | +0.48(+1.22%) |
Dec 13, 2023 | 39.28 | 40.35 | 39.27 | 39.60 | 191,215 | +0.29(+0.74%) |
Dec 12, 2023 | 39.30 | 39.43 | 39.14 | 39.31 | 156,478 | +0.01(+0.02%) |
Dec 11, 2023 | 39.33 | 39.43 | 39.22 | 39.30 | 169,157 | -0.01(-0.02%) |
Dec 08, 2023 | 39.30 | 39.41 | 39.22 | 39.31 | 182,664 | -0.15(-0.37%) |
Dec 07, 2023 | 39.41 | 39.56 | 39.33 | 39.45 | 187,136 | +0.09(+0.22%) |
Dec 06, 2023 | 39.35 | 39.50 | 39.31 | 39.36 | 178,680 | +0.00(+0.00%) |
Dec 05, 2023 | 39.37 | 39.50 | 39.20 | 39.36 | 253,338 | -0.03(-0.07%) |
Dec 04, 2023 | 39.33 | 39.47 | 39.21 | 39.39 | 221,823 | -0.03(-0.07%) |