Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.75 | 42.54 | 41.62 | 42.50 | 673,425 | +1.15(+2.79%) |
Feb 28, 2024 | 41.12 | 41.64 | 41.12 | 41.35 | 400,718 | -0.22(-0.52%) |
Feb 27, 2024 | 41.85 | 41.88 | 41.46 | 41.57 | 265,121 | +0.03(+0.07%) |
Feb 26, 2024 | 41.33 | 41.81 | 41.17 | 41.54 | 322,700 | -0.07(-0.17%) |
Feb 23, 2024 | 42.04 | 42.14 | 41.58 | 41.61 | 242,329 | -0.43(-1.03%) |
Feb 22, 2024 | 41.41 | 42.12 | 41.36 | 42.04 | 343,999 | +0.97(+2.35%) |
Feb 21, 2024 | 41.24 | 41.31 | 40.66 | 41.07 | 383,021 | -0.34(-0.81%) |
Feb 20, 2024 | 41.12 | 41.63 | 41.08 | 41.41 | 398,238 | -0.17(-0.40%) |
Feb 16, 2024 | 41.50 | 41.96 | 41.19 | 41.58 | 425,093 | -0.42(-1.01%) |
Feb 15, 2024 | 40.77 | 42.14 | 40.39 | 42.00 | 530,751 | +1.62(+4.01%) |
Feb 14, 2024 | 40.24 | 40.54 | 39.85 | 40.38 | 492,165 | +0.59(+1.49%) |
Feb 13, 2024 | 40.33 | 40.67 | 39.44 | 39.79 | 822,289 | -1.96(-4.70%) |
Feb 12, 2024 | 41.20 | 42.15 | 41.17 | 41.75 | 588,498 | +0.50(+1.21%) |
Feb 09, 2024 | 40.98 | 41.66 | 40.67 | 41.25 | 422,597 | +0.45(+1.11%) |
Feb 08, 2024 | 41.10 | 41.13 | 40.49 | 40.80 | 383,794 | -0.17(-0.42%) |
Feb 07, 2024 | 40.87 | 41.28 | 40.43 | 40.97 | 903,131 | +0.26(+0.64%) |
Feb 06, 2024 | 40.22 | 40.75 | 40.06 | 40.71 | 417,317 | +0.35(+0.86%) |
Feb 05, 2024 | 40.70 | 40.89 | 39.95 | 40.37 | 635,108 | -0.85(-2.06%) |
Feb 02, 2024 | 41.99 | 42.57 | 41.12 | 41.21 | 829,735 | -1.12(-2.64%) |
Feb 01, 2024 | 40.72 | 42.35 | 40.72 | 42.33 | 886,098 | +2.00(+4.96%) |
Jan 31, 2024 | 41.20 | 41.64 | 40.17 | 40.33 | 799,543 | -0.32(-0.78%) |
Jan 30, 2024 | 40.78 | 41.19 | 40.42 | 40.65 | 760,113 | -0.41(-1.01%) |
Jan 29, 2024 | 40.45 | 41.15 | 40.19 | 41.06 | 813,628 | +0.94(+2.35%) |
Jan 26, 2024 | 40.52 | 40.70 | 39.79 | 40.12 | 544,929 | -0.17(-0.43%) |
Jan 25, 2024 | 40.48 | 40.66 | 39.99 | 40.29 | 341,491 | +0.48(+1.21%) |
Jan 24, 2024 | 40.59 | 40.70 | 39.75 | 39.81 | 362,511 | -0.24(-0.60%) |
Jan 23, 2024 | 41.13 | 41.35 | 40.04 | 40.05 | 394,677 | -0.96(-2.35%) |
Jan 22, 2024 | 40.54 | 41.52 | 40.54 | 41.01 | 516,903 | +0.71(+1.77%) |
Jan 19, 2024 | 39.80 | 40.30 | 39.34 | 40.30 | 616,776 | +0.61(+1.53%) |
Jan 18, 2024 | 40.01 | 40.02 | 39.13 | 39.69 | 576,441 | -0.03(-0.07%) |
Jan 17, 2024 | 39.24 | 39.83 | 38.94 | 39.72 | 460,843 | -0.15(-0.39%) |
Jan 16, 2024 | 40.30 | 40.33 | 39.63 | 39.88 | 577,562 | -0.84(-2.06%) |
Jan 12, 2024 | 41.47 | 41.47 | 40.35 | 40.71 | 414,089 | -0.36(-0.87%) |
Jan 11, 2024 | 41.98 | 42.36 | 40.95 | 41.07 | 609,446 | -0.79(-1.89%) |
Jan 10, 2024 | 41.12 | 41.88 | 40.91 | 41.86 | 410,199 | +0.74(+1.80%) |
Jan 09, 2024 | 41.58 | 41.70 | 41.06 | 41.12 | 330,275 | -0.99(-2.35%) |
Jan 08, 2024 | 41.32 | 42.13 | 41.16 | 42.11 | 709,534 | +0.88(+2.12%) |
Jan 05, 2024 | 40.51 | 41.38 | 40.43 | 41.23 | 472,193 | +0.28(+0.68%) |
Jan 04, 2024 | 40.47 | 41.51 | 40.42 | 40.95 | 872,593 | +0.23(+0.57%) |
Jan 03, 2024 | 42.00 | 42.13 | 40.70 | 40.72 | 609,274 | -1.60(-3.78%) |
Jan 02, 2024 | 42.06 | 42.40 | 41.55 | 42.32 | 398,966 | -0.20(-0.48%) |
Dec 29, 2023 | 42.96 | 43.09 | 42.32 | 42.52 | 434,282 | -0.68(-1.58%) |
Dec 28, 2023 | 43.26 | 43.56 | 43.02 | 43.21 | 280,064 | -0.29(-0.66%) |
Dec 27, 2023 | 43.81 | 43.85 | 43.35 | 43.50 | 309,851 | -0.02(-0.04%) |
Dec 26, 2023 | 43.34 | 43.71 | 43.14 | 43.52 | 239,071 | +0.32(+0.74%) |
Dec 22, 2023 | 43.70 | 43.97 | 43.02 | 43.20 | 389,384 | +0.05(+0.11%) |
Dec 21, 2023 | 43.22 | 43.41 | 42.70 | 43.15 | 428,214 | +0.33(+0.76%) |
Dec 20, 2023 | 43.28 | 44.19 | 42.79 | 42.82 | 604,133 | -0.59(-1.35%) |
Dec 19, 2023 | 43.01 | 43.86 | 42.87 | 43.41 | 659,177 | +0.74(+1.74%) |
Dec 18, 2023 | 43.70 | 43.93 | 42.67 | 42.67 | 827,308 | -0.88(-2.01%) |
Dec 15, 2023 | 42.92 | 43.74 | 42.62 | 43.54 | 1,425,180 | +0.43(+1.00%) |
Dec 14, 2023 | 40.32 | 43.19 | 40.15 | 43.11 | 1,073,535 | +3.59(+9.08%) |
Dec 13, 2023 | 38.87 | 39.77 | 38.15 | 39.52 | 1,877,245 | +0.60(+1.53%) |
Dec 12, 2023 | 38.06 | 39.14 | 37.89 | 38.92 | 625,304 | +1.05(+2.77%) |
Dec 11, 2023 | 37.78 | 37.92 | 37.57 | 37.87 | 343,203 | +0.10(+0.25%) |
Dec 08, 2023 | 37.27 | 37.86 | 37.27 | 37.78 | 361,775 | +0.34(+0.90%) |
Dec 07, 2023 | 36.53 | 37.46 | 36.33 | 37.44 | 577,097 | +1.02(+2.80%) |
Dec 06, 2023 | 36.85 | 37.26 | 36.35 | 36.42 | 406,598 | -0.26(-0.71%) |
Dec 05, 2023 | 36.50 | 36.76 | 36.17 | 36.68 | 330,287 | +0.00(+0.00%) |
Dec 04, 2023 | 36.66 | 37.19 | 36.66 | 36.68 | 656,435 | -0.14(-0.39%) |