Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.51 | 40.55 | 40.51 | 40.55 | 265 | +0.08(+0.20%) |
Feb 28, 2024 | 40.55 | 40.61 | 40.47 | 40.47 | 3,560 | -0.28(-0.70%) |
Feb 27, 2024 | 40.72 | 40.76 | 40.72 | 40.76 | 1,673 | +0.13(+0.33%) |
Feb 26, 2024 | 40.69 | 40.69 | 40.62 | 40.62 | 2,594 | -0.07(-0.18%) |
Feb 23, 2024 | 40.76 | 40.84 | 40.41 | 40.70 | 734 | +0.13(+0.32%) |
Feb 22, 2024 | 40.93 | 40.93 | 40.57 | 40.57 | 1,020 | +0.36(+0.91%) |
Feb 21, 2024 | 40.21 | 40.21 | 39.82 | 40.20 | 2,218 | +0.51(+1.28%) |
Feb 20, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 56 | -0.15(-0.38%) |
Feb 16, 2024 | 39.52 | 39.84 | 39.49 | 39.84 | 1,443 | +0.17(+0.43%) |
Feb 15, 2024 | 39.33 | 39.88 | 39.23 | 39.67 | 445 | +0.29(+0.75%) |
Feb 14, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 110 | +0.40(+1.02%) |
Feb 13, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 243 | -0.70(-1.77%) |
Feb 12, 2024 | 39.58 | 39.96 | 39.42 | 39.68 | 2,060 | +0.19(+0.49%) |
Feb 09, 2024 | 39.39 | 39.49 | 39.23 | 39.49 | 1,700 | +0.13(+0.34%) |
Feb 08, 2024 | 39.51 | 39.51 | 39.35 | 39.35 | 524 | -0.09(-0.23%) |
Feb 07, 2024 | 39.59 | 39.59 | 39.44 | 39.44 | 464 | -0.16(-0.39%) |
Feb 06, 2024 | 39.58 | 39.60 | 39.58 | 39.60 | 243 | +0.18(+0.46%) |
Feb 05, 2024 | 39.49 | 39.49 | 39.42 | 39.42 | 331 | -0.34(-0.87%) |
Feb 02, 2024 | 39.78 | 39.78 | 39.63 | 39.76 | 758 | -0.19(-0.49%) |
Feb 01, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 81 | +0.26(+0.66%) |
Jan 31, 2024 | 40.07 | 40.07 | 39.70 | 39.70 | 1,155 | -0.31(-0.77%) |
Jan 30, 2024 | 40.05 | 40.05 | 39.95 | 40.00 | 1,089 | +0.15(+0.38%) |
Jan 29, 2024 | 39.66 | 39.85 | 39.66 | 39.85 | 377 | -0.20(-0.51%) |
Jan 26, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 231 | +0.30(+0.77%) |
Jan 25, 2024 | 39.81 | 39.81 | 39.75 | 39.75 | 243 | -0.11(-0.28%) |
Jan 24, 2024 | 40.07 | 40.17 | 39.86 | 39.86 | 1,455 | +0.34(+0.87%) |
Jan 23, 2024 | 39.60 | 39.60 | 39.39 | 39.52 | 562 | -0.04(-0.11%) |
Jan 22, 2024 | 39.44 | 39.85 | 39.44 | 39.56 | 5,651 | +0.16(+0.41%) |
Jan 19, 2024 | 39.15 | 39.47 | 39.15 | 39.40 | 714 | +0.03(+0.09%) |
Jan 18, 2024 | 39.22 | 39.37 | 39.22 | 39.37 | 713 | +0.40(+1.04%) |
Jan 17, 2024 | 38.84 | 38.96 | 38.84 | 38.96 | 685 | -0.26(-0.66%) |
Jan 16, 2024 | 39.35 | 39.37 | 39.19 | 39.22 | 3,157 | -0.89(-2.23%) |
Jan 12, 2024 | 40.25 | 40.40 | 39.83 | 40.12 | 7,378 | +0.00(+0.01%) |
Jan 11, 2024 | 39.89 | 40.11 | 39.89 | 40.11 | 454 | -0.14(-0.34%) |
Jan 10, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 246 | +0.09(+0.22%) |
Jan 09, 2024 | 40.00 | 40.16 | 40.00 | 40.16 | 536 | -0.38(-0.95%) |
Jan 08, 2024 | 40.62 | 40.62 | 40.48 | 40.54 | 4,813 | +0.17(+0.42%) |
Jan 05, 2024 | 39.97 | 40.37 | 39.97 | 40.37 | 501 | +0.38(+0.95%) |
Jan 04, 2024 | 40.21 | 40.21 | 39.99 | 39.99 | 316 | +0.47(+1.19%) |
Jan 03, 2024 | 39.94 | 39.96 | 39.52 | 39.52 | 1,412 | -0.75(-1.85%) |
Jan 02, 2024 | 40.45 | 40.45 | 40.27 | 40.27 | 718 | -0.34(-0.84%) |
Dec 29, 2023 | 40.30 | 40.61 | 40.30 | 40.61 | 577 | +0.14(+0.35%) |
Dec 28, 2023 | 40.60 | 40.60 | 40.41 | 40.47 | 440 | -0.24(-0.59%) |
Dec 27, 2023 | 40.83 | 40.90 | 40.68 | 40.71 | 885 | +0.05(+0.14%) |
Dec 26, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 244 | +0.26(+0.64%) |
Dec 22, 2023 | 40.41 | 40.41 | 40.40 | 40.40 | 281 | +0.16(+0.39%) |
Dec 21, 2023 | 40.24 | 40.34 | 40.24 | 40.24 | 691 | +0.37(+0.92%) |
Dec 20, 2023 | 40.03 | 40.31 | 39.64 | 39.87 | 5,075 | -0.36(-0.89%) |
Dec 19, 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 187 | +0.35(+0.87%) |
Dec 18, 2023 | 39.78 | 39.88 | 39.76 | 39.88 | 790 | +0.29(+0.73%) |
Dec 15, 2023 | 39.91 | 39.91 | 39.59 | 39.59 | 1,347 | -0.62(-1.54%) |
Dec 14, 2023 | 40.37 | 40.39 | 40.17 | 40.21 | 857 | +0.56(+1.42%) |
Dec 13, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 43 | +0.44(+1.13%) |
Dec 12, 2023 | 39.02 | 39.20 | 39.02 | 39.20 | 1,646 | +0.13(+0.33%) |
Dec 11, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 55 | -0.14(-0.37%) |
Dec 08, 2023 | 38.89 | 39.25 | 38.82 | 39.22 | 1,021 | +0.27(+0.70%) |
Dec 07, 2023 | 38.89 | 38.95 | 38.74 | 38.95 | 353 | -0.01(-0.02%) |
Dec 06, 2023 | 39.09 | 39.09 | 38.95 | 38.95 | 242 | +0.07(+0.17%) |
Dec 05, 2023 | 38.82 | 38.94 | 38.82 | 38.89 | 519 | -0.11(-0.28%) |
Dec 04, 2023 | 38.87 | 39.00 | 38.86 | 39.00 | 322 | -0.37(-0.95%) |