Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.04 | 39.16 | 38.90 | 39.01 | 25,192 | +0.09(+0.23%) |
Feb 28, 2024 | 39.04 | 39.04 | 38.75 | 38.92 | 22,902 | +0.05(+0.13%) |
Feb 27, 2024 | 38.77 | 39.05 | 38.57 | 38.87 | 41,207 | +0.00(+0.00%) |
Feb 26, 2024 | 38.93 | 38.98 | 38.75 | 38.87 | 21,906 | -0.08(-0.20%) |
Feb 23, 2024 | 39.01 | 39.03 | 38.80 | 38.95 | 22,066 | -0.05(-0.13%) |
Feb 22, 2024 | 39.08 | 39.30 | 38.85 | 39.00 | 19,388 | -0.03(-0.08%) |
Feb 21, 2024 | 39.10 | 39.15 | 38.94 | 39.03 | 21,255 | -0.08(-0.20%) |
Feb 20, 2024 | 39.17 | 39.20 | 39.02 | 39.11 | 15,696 | +0.09(+0.23%) |
Feb 16, 2024 | 38.87 | 39.15 | 38.75 | 39.02 | 17,403 | +0.03(+0.09%) |
Feb 15, 2024 | 39.08 | 39.18 | 38.97 | 38.98 | 19,904 | -0.09(-0.24%) |
Feb 14, 2024 | 38.78 | 39.08 | 38.64 | 39.08 | 71,624 | +0.33(+0.86%) |
Feb 13, 2024 | 38.56 | 39.33 | 38.56 | 38.74 | 112,736 | -0.11(-0.28%) |
Feb 12, 2024 | 38.80 | 39.81 | 38.35 | 38.85 | 37,596 | +0.05(+0.13%) |
Feb 09, 2024 | 38.84 | 39.09 | 38.76 | 38.80 | 211,298 | -0.16(-0.40%) |
Feb 08, 2024 | 38.95 | 39.17 | 38.67 | 38.96 | 25,166 | -0.06(-0.15%) |
Feb 07, 2024 | 39.15 | 39.26 | 38.87 | 39.02 | 20,588 | -0.14(-0.35%) |
Feb 06, 2024 | 38.91 | 39.21 | 38.80 | 39.16 | 23,122 | +0.36(+0.93%) |
Feb 05, 2024 | 38.94 | 38.99 | 38.35 | 38.79 | 63,374 | -0.20(-0.50%) |
Feb 02, 2024 | 39.33 | 39.46 | 38.75 | 38.99 | 21,789 | -0.77(-1.94%) |
Feb 01, 2024 | 39.39 | 39.87 | 39.10 | 39.76 | 25,088 | +0.66(+1.68%) |
Jan 31, 2024 | 39.38 | 39.59 | 39.11 | 39.11 | 39,190 | -0.21(-0.55%) |
Jan 30, 2024 | 39.27 | 39.45 | 39.03 | 39.32 | 25,157 | +0.02(+0.05%) |
Jan 29, 2024 | 39.22 | 39.32 | 38.91 | 39.30 | 35,467 | +0.20(+0.50%) |
Jan 26, 2024 | 39.15 | 39.42 | 38.63 | 39.11 | 71,192 | -0.05(-0.12%) |
Jan 25, 2024 | 39.23 | 39.24 | 38.93 | 39.15 | 27,865 | +0.13(+0.32%) |
Jan 24, 2024 | 39.12 | 39.26 | 39.03 | 39.03 | 50,821 | +0.21(+0.55%) |
Jan 23, 2024 | 38.87 | 39.30 | 38.65 | 38.81 | 18,410 | -0.17(-0.43%) |
Jan 22, 2024 | 38.96 | 39.15 | 38.85 | 38.98 | 113,745 | +0.07(+0.18%) |
Jan 19, 2024 | 39.04 | 39.08 | 38.87 | 38.91 | 15,936 | -0.02(-0.05%) |
Jan 18, 2024 | 39.03 | 39.07 | 38.54 | 38.93 | 29,794 | +0.07(+0.18%) |
Jan 17, 2024 | 38.81 | 38.95 | 38.73 | 38.86 | 16,636 | -0.22(-0.57%) |
Jan 16, 2024 | 39.32 | 39.55 | 39.01 | 39.09 | 58,219 | -0.65(-1.64%) |
Jan 12, 2024 | 39.85 | 39.93 | 39.74 | 39.74 | 16,577 | +0.06(+0.15%) |
Jan 11, 2024 | 39.58 | 39.92 | 39.57 | 39.68 | 17,826 | +0.06(+0.15%) |
Jan 10, 2024 | 39.64 | 39.91 | 39.59 | 39.62 | 226,556 | -0.17(-0.42%) |
Jan 09, 2024 | 39.90 | 39.93 | 39.57 | 39.79 | 9,710 | -0.27(-0.68%) |
Jan 08, 2024 | 39.90 | 40.10 | 39.90 | 40.06 | 18,296 | -0.07(-0.17%) |
Jan 05, 2024 | 40.08 | 40.29 | 39.73 | 40.13 | 75,156 | +0.01(+0.02%) |
Jan 04, 2024 | 40.02 | 40.20 | 39.79 | 40.12 | 183,084 | +0.05(+0.12%) |
Jan 03, 2024 | 39.97 | 40.33 | 39.35 | 40.07 | 46,988 | -0.20(-0.48%) |
Jan 02, 2024 | 40.62 | 41.04 | 40.19 | 40.27 | 60,592 | -0.63(-1.55%) |
Dec 29, 2023 | 40.68 | 41.03 | 40.68 | 40.90 | 51,876 | +0.22(+0.55%) |
Dec 28, 2023 | 41.11 | 41.37 | 40.66 | 40.68 | 58,436 | -0.64(-1.56%) |
Dec 27, 2023 | 41.26 | 41.32 | 40.42 | 41.32 | 57,131 | +0.42(+1.03%) |
Dec 26, 2023 | 41.05 | 41.11 | 40.47 | 40.90 | 28,766 | +0.11(+0.26%) |
Dec 22, 2023 | 41.09 | 41.11 | 40.76 | 40.79 | 100,214 | +0.01(+0.02%) |
Dec 21, 2023 | 40.67 | 40.93 | 40.67 | 40.78 | 54,047 | +0.12(+0.29%) |
Dec 20, 2023 | 40.73 | 40.83 | 40.47 | 40.67 | 21,201 | -0.09(-0.22%) |
Dec 19, 2023 | 40.28 | 40.78 | 40.00 | 40.75 | 28,875 | +0.62(+1.56%) |
Dec 18, 2023 | 40.18 | 40.38 | 40.09 | 40.13 | 115,201 | -0.17(-0.43%) |
Dec 15, 2023 | 40.29 | 40.59 | 40.17 | 40.30 | 17,213 | +0.01(+0.02%) |
Dec 14, 2023 | 39.82 | 40.86 | 39.82 | 40.29 | 50,603 | +0.49(+1.22%) |
Dec 13, 2023 | 38.98 | 39.81 | 38.97 | 39.81 | 60,162 | +0.84(+2.14%) |
Dec 12, 2023 | 39.13 | 39.13 | 38.83 | 38.97 | 326,666 | -0.13(-0.34%) |
Dec 11, 2023 | 38.88 | 39.13 | 38.80 | 39.11 | 62,752 | +0.14(+0.37%) |
Dec 08, 2023 | 39.17 | 39.24 | 38.94 | 38.96 | 30,623 | -0.44(-1.11%) |
Dec 07, 2023 | 39.40 | 39.50 | 39.21 | 39.40 | 16,849 | +0.03(+0.07%) |
Dec 06, 2023 | 39.32 | 39.71 | 39.24 | 39.37 | 79,867 | +0.32(+0.82%) |
Dec 05, 2023 | 38.91 | 39.81 | 38.91 | 39.05 | 58,890 | +0.12(+0.30%) |
Dec 04, 2023 | 38.76 | 38.94 | 38.66 | 38.93 | 63,466 | -0.12(-0.30%) |