Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.52 | 40.58 | 40.04 | 40.13 | 1,854,582 | -0.07(-0.17%) |
Feb 28, 2024 | 40.04 | 40.43 | 39.70 | 40.20 | 1,734,339 | +0.06(+0.15%) |
Feb 27, 2024 | 40.83 | 40.85 | 40.04 | 40.14 | 1,818,311 | -0.44(-1.09%) |
Feb 26, 2024 | 40.80 | 41.04 | 40.57 | 40.58 | 1,853,377 | -0.33(-0.80%) |
Feb 23, 2024 | 40.65 | 41.24 | 40.46 | 40.91 | 1,715,441 | +0.33(+0.80%) |
Feb 22, 2024 | 40.58 | 40.70 | 40.27 | 40.58 | 1,672,776 | -0.11(-0.27%) |
Feb 21, 2024 | 40.63 | 40.80 | 40.29 | 40.69 | 2,807,247 | +0.26(+0.63%) |
Feb 20, 2024 | 40.18 | 40.49 | 40.02 | 40.43 | 3,635,838 | +0.20(+0.49%) |
Feb 16, 2024 | 39.77 | 40.48 | 39.52 | 40.23 | 2,008,174 | +0.15(+0.37%) |
Feb 15, 2024 | 39.71 | 40.18 | 39.59 | 40.09 | 1,664,908 | +0.66(+1.68%) |
Feb 14, 2024 | 39.27 | 39.48 | 39.04 | 39.43 | 1,970,339 | +0.26(+0.65%) |
Feb 13, 2024 | 38.71 | 39.18 | 38.34 | 39.17 | 1,740,279 | -0.27(-0.68%) |
Feb 12, 2024 | 39.19 | 39.45 | 39.05 | 39.44 | 1,195,335 | +0.29(+0.73%) |
Feb 09, 2024 | 39.33 | 39.58 | 38.86 | 39.15 | 1,342,777 | -0.17(-0.43%) |
Feb 08, 2024 | 39.12 | 39.89 | 38.72 | 39.32 | 2,081,489 | -0.11(-0.28%) |
Feb 07, 2024 | 39.72 | 39.79 | 39.28 | 39.43 | 1,150,031 | -0.24(-0.60%) |
Feb 06, 2024 | 39.11 | 39.89 | 38.98 | 39.66 | 977,143 | +0.58(+1.49%) |
Feb 05, 2024 | 39.71 | 39.71 | 39.00 | 39.08 | 1,369,708 | -1.15(-2.87%) |
Feb 02, 2024 | 40.34 | 40.48 | 39.79 | 40.23 | 2,393,519 | -0.52(-1.28%) |
Feb 01, 2024 | 39.72 | 40.77 | 39.63 | 40.76 | 1,244,985 | +0.98(+2.45%) |
Jan 31, 2024 | 40.20 | 40.47 | 39.67 | 39.78 | 1,559,453 | -0.23(-0.57%) |
Jan 30, 2024 | 40.32 | 40.47 | 39.99 | 40.01 | 1,382,418 | -0.35(-0.87%) |
Jan 29, 2024 | 40.06 | 40.36 | 39.79 | 40.36 | 1,673,121 | +0.35(+0.88%) |
Jan 26, 2024 | 40.34 | 40.43 | 39.92 | 40.01 | 1,222,658 | -0.22(-0.56%) |
Jan 25, 2024 | 40.46 | 40.59 | 40.10 | 40.23 | 2,219,981 | +0.23(+0.58%) |
Jan 24, 2024 | 40.82 | 40.84 | 39.97 | 40.00 | 1,257,108 | -0.48(-1.18%) |
Jan 23, 2024 | 40.95 | 41.03 | 40.31 | 40.47 | 1,006,786 | -0.23(-0.57%) |
Jan 22, 2024 | 41.44 | 41.68 | 40.69 | 40.71 | 1,343,009 | -0.47(-1.13%) |
Jan 19, 2024 | 40.84 | 41.29 | 40.62 | 41.17 | 1,022,315 | +0.45(+1.10%) |
Jan 18, 2024 | 41.25 | 41.34 | 40.56 | 40.73 | 1,529,784 | -0.49(-1.18%) |
Jan 17, 2024 | 41.35 | 41.84 | 40.90 | 41.21 | 1,655,241 | -0.62(-1.49%) |
Jan 16, 2024 | 41.92 | 42.22 | 41.70 | 41.84 | 1,027,516 | -0.38(-0.90%) |
Jan 12, 2024 | 42.20 | 42.45 | 41.94 | 42.22 | 1,324,714 | +0.24(+0.58%) |
Jan 11, 2024 | 41.61 | 42.07 | 41.40 | 41.97 | 1,938,458 | +0.23(+0.56%) |
Jan 10, 2024 | 42.25 | 42.31 | 41.66 | 41.74 | 1,791,625 | -0.44(-1.04%) |
Jan 09, 2024 | 42.12 | 42.53 | 41.98 | 42.18 | 1,402,123 | -0.21(-0.50%) |
Jan 08, 2024 | 41.76 | 42.49 | 41.63 | 42.39 | 1,003,954 | +0.65(+1.56%) |
Jan 05, 2024 | 41.41 | 41.75 | 41.19 | 41.74 | 989,198 | +0.12(+0.28%) |
Jan 04, 2024 | 41.44 | 41.88 | 41.20 | 41.62 | 1,201,446 | +0.16(+0.38%) |
Jan 03, 2024 | 42.04 | 42.09 | 41.40 | 41.47 | 2,301,334 | -0.89(-2.09%) |
Jan 02, 2024 | 41.83 | 42.44 | 41.71 | 42.35 | 1,044,807 | +0.43(+1.02%) |
Dec 29, 2023 | 42.05 | 42.23 | 41.88 | 41.92 | 1,539,583 | -0.30(-0.71%) |
Dec 28, 2023 | 41.68 | 42.23 | 41.68 | 42.23 | 729,021 | +0.35(+0.84%) |
Dec 27, 2023 | 41.84 | 41.89 | 41.66 | 41.88 | 847,136 | +0.05(+0.12%) |
Dec 26, 2023 | 41.49 | 41.85 | 41.49 | 41.83 | 1,151,310 | +0.34(+0.82%) |
Dec 22, 2023 | 41.63 | 41.84 | 41.35 | 41.49 | 1,287,771 | +0.00(+0.00%) |
Dec 21, 2023 | 41.72 | 41.73 | 41.17 | 41.49 | 1,254,816 | +0.10(+0.24%) |
Dec 20, 2023 | 41.58 | 41.84 | 41.38 | 41.39 | 1,795,379 | -0.18(-0.44%) |
Dec 19, 2023 | 41.15 | 41.69 | 41.15 | 41.57 | 1,804,608 | +0.43(+1.04%) |
Dec 18, 2023 | 41.14 | 41.27 | 40.80 | 41.15 | 2,515,255 | +0.18(+0.43%) |
Dec 15, 2023 | 40.99 | 41.19 | 40.54 | 40.97 | 3,738,466 | -0.22(-0.54%) |
Dec 14, 2023 | 41.24 | 41.59 | 40.72 | 41.19 | 2,475,450 | +0.73(+1.80%) |
Dec 13, 2023 | 39.35 | 40.69 | 39.20 | 40.46 | 2,280,636 | +1.10(+2.79%) |
Dec 12, 2023 | 39.43 | 39.60 | 39.17 | 39.37 | 2,013,452 | -0.07(-0.17%) |
Dec 11, 2023 | 39.53 | 39.74 | 39.20 | 39.43 | 2,073,919 | -0.20(-0.52%) |
Dec 08, 2023 | 40.06 | 40.17 | 39.42 | 39.64 | 1,459,872 | -0.53(-1.31%) |
Dec 07, 2023 | 40.09 | 40.33 | 39.96 | 40.16 | 1,160,694 | +0.00(+0.00%) |
Dec 06, 2023 | 40.65 | 40.91 | 40.08 | 40.16 | 1,687,440 | -0.40(-0.98%) |
Dec 05, 2023 | 40.92 | 40.95 | 40.36 | 40.56 | 2,114,683 | -0.47(-1.14%) |
Dec 04, 2023 | 40.12 | 41.10 | 40.12 | 41.03 | 1,268,143 | +0.80(+1.98%) |