Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.76 | 40.13 | 39.41 | 39.76 | 183,504 | +0.54(+1.38%) |
Feb 28, 2024 | 39.35 | 39.68 | 39.21 | 39.22 | 168,204 | -0.37(-0.94%) |
Feb 27, 2024 | 39.12 | 39.70 | 39.12 | 39.59 | 130,591 | +0.60(+1.54%) |
Feb 26, 2024 | 39.25 | 39.62 | 38.79 | 38.99 | 201,730 | -0.39(-1.00%) |
Feb 23, 2024 | 39.45 | 39.72 | 39.13 | 39.38 | 179,987 | -0.06(-0.15%) |
Feb 22, 2024 | 39.52 | 39.95 | 39.22 | 39.44 | 243,414 | +0.07(+0.17%) |
Feb 21, 2024 | 39.26 | 39.45 | 38.75 | 39.37 | 248,008 | -0.12(-0.30%) |
Feb 20, 2024 | 39.33 | 39.78 | 39.27 | 39.49 | 216,589 | -0.31(-0.77%) |
Feb 16, 2024 | 39.68 | 40.11 | 39.43 | 39.80 | 484,928 | -0.26(-0.64%) |
Feb 15, 2024 | 39.38 | 40.25 | 39.38 | 40.05 | 343,620 | +0.89(+2.26%) |
Feb 14, 2024 | 38.88 | 39.20 | 38.59 | 39.17 | 409,770 | +0.66(+1.71%) |
Feb 13, 2024 | 38.73 | 38.90 | 37.88 | 38.51 | 497,976 | -1.25(-3.14%) |
Feb 12, 2024 | 39.08 | 40.16 | 39.08 | 39.76 | 362,666 | +0.65(+1.66%) |
Feb 09, 2024 | 38.79 | 39.26 | 38.39 | 39.11 | 802,359 | +0.31(+0.81%) |
Feb 08, 2024 | 38.47 | 38.90 | 38.24 | 38.79 | 476,318 | +0.12(+0.31%) |
Feb 07, 2024 | 38.88 | 39.06 | 37.80 | 38.67 | 447,673 | -0.16(-0.41%) |
Feb 06, 2024 | 38.97 | 39.34 | 38.59 | 38.83 | 334,573 | -0.13(-0.33%) |
Feb 05, 2024 | 39.21 | 39.26 | 38.73 | 38.96 | 267,370 | -0.64(-1.62%) |
Feb 02, 2024 | 38.51 | 39.75 | 38.51 | 39.60 | 493,239 | +0.34(+0.88%) |
Feb 01, 2024 | 40.40 | 40.47 | 38.23 | 39.25 | 1,217,475 | -1.11(-2.76%) |
Jan 31, 2024 | 40.67 | 41.46 | 40.31 | 40.37 | 634,384 | -1.72(-4.09%) |
Jan 30, 2024 | 41.90 | 42.23 | 41.90 | 42.09 | 842,750 | +0.09(+0.21%) |
Jan 29, 2024 | 41.39 | 42.00 | 41.33 | 42.00 | 183,351 | +0.51(+1.23%) |
Jan 26, 2024 | 41.26 | 41.76 | 41.26 | 41.49 | 132,582 | +0.25(+0.60%) |
Jan 25, 2024 | 41.68 | 41.68 | 40.79 | 41.24 | 160,325 | -0.06(-0.14%) |
Jan 24, 2024 | 41.10 | 41.60 | 40.96 | 41.30 | 266,990 | +0.51(+1.25%) |
Jan 23, 2024 | 41.01 | 41.13 | 40.53 | 40.79 | 270,181 | -0.13(-0.31%) |
Jan 22, 2024 | 40.81 | 41.10 | 40.56 | 40.92 | 340,470 | +0.31(+0.75%) |
Jan 19, 2024 | 39.37 | 40.61 | 39.22 | 40.61 | 431,235 | +1.37(+3.49%) |
Jan 18, 2024 | 39.46 | 39.69 | 38.66 | 39.24 | 360,912 | -0.05(-0.13%) |
Jan 17, 2024 | 38.93 | 39.76 | 38.86 | 39.29 | 301,900 | -0.17(-0.42%) |
Jan 16, 2024 | 39.55 | 39.76 | 39.07 | 39.46 | 1,094,825 | -0.58(-1.45%) |
Jan 12, 2024 | 40.70 | 40.97 | 39.75 | 40.04 | 245,493 | -0.59(-1.45%) |
Jan 11, 2024 | 40.94 | 40.94 | 39.99 | 40.63 | 282,862 | -0.57(-1.39%) |
Jan 10, 2024 | 41.14 | 41.26 | 40.75 | 41.20 | 134,805 | +0.07(+0.17%) |
Jan 09, 2024 | 41.24 | 41.36 | 41.05 | 41.13 | 148,469 | -0.55(-1.32%) |
Jan 08, 2024 | 41.27 | 41.71 | 40.95 | 41.69 | 466,481 | +0.31(+0.74%) |
Jan 05, 2024 | 40.47 | 41.70 | 40.41 | 41.38 | 211,313 | +0.70(+1.72%) |
Jan 04, 2024 | 40.40 | 41.03 | 40.32 | 40.68 | 202,781 | +0.36(+0.90%) |
Jan 03, 2024 | 41.22 | 41.22 | 40.28 | 40.32 | 506,246 | -1.31(-3.15%) |
Jan 02, 2024 | 40.84 | 41.83 | 40.80 | 41.63 | 543,712 | +0.44(+1.08%) |
Dec 29, 2023 | 41.51 | 41.58 | 41.11 | 41.18 | 448,518 | -0.43(-1.04%) |
Dec 28, 2023 | 41.40 | 41.64 | 41.40 | 41.62 | 199,438 | +0.11(+0.26%) |
Dec 27, 2023 | 41.50 | 41.61 | 41.19 | 41.51 | 211,704 | +0.02(+0.05%) |
Dec 26, 2023 | 40.96 | 41.61 | 40.85 | 41.49 | 156,579 | +0.54(+1.32%) |
Dec 22, 2023 | 41.01 | 41.33 | 40.76 | 40.95 | 274,251 | +0.17(+0.41%) |
Dec 21, 2023 | 40.67 | 40.88 | 40.37 | 40.78 | 353,656 | +0.58(+1.44%) |
Dec 20, 2023 | 41.17 | 41.48 | 40.20 | 40.20 | 352,404 | -1.23(-2.97%) |
Dec 19, 2023 | 41.11 | 41.50 | 40.77 | 41.43 | 247,682 | +0.52(+1.26%) |
Dec 18, 2023 | 41.56 | 41.63 | 40.91 | 40.91 | 262,689 | -0.51(-1.22%) |
Dec 15, 2023 | 41.83 | 42.18 | 41.26 | 41.42 | 521,685 | -0.62(-1.48%) |
Dec 14, 2023 | 41.34 | 42.30 | 41.08 | 42.04 | 1,408,824 | +2.21(+5.55%) |
Dec 13, 2023 | 37.95 | 39.88 | 37.84 | 39.83 | 470,273 | +1.91(+5.03%) |
Dec 12, 2023 | 38.14 | 38.14 | 37.85 | 37.92 | 241,462 | -0.28(-0.74%) |
Dec 11, 2023 | 38.15 | 38.35 | 37.95 | 38.21 | 217,769 | -0.05(-0.13%) |
Dec 08, 2023 | 37.89 | 38.43 | 37.60 | 38.26 | 341,752 | +0.43(+1.13%) |
Dec 07, 2023 | 37.43 | 37.92 | 37.33 | 37.83 | 166,014 | +0.57(+1.54%) |
Dec 06, 2023 | 37.61 | 38.31 | 37.20 | 37.25 | 304,651 | -0.10(-0.26%) |
Dec 05, 2023 | 37.56 | 37.56 | 37.21 | 37.35 | 230,361 | -0.47(-1.24%) |
Dec 04, 2023 | 37.09 | 37.82 | 37.09 | 37.82 | 252,649 | +0.37(+0.99%) |