Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.10 | 40.17 | 40.06 | 40.08 | 85,807 | -0.01(-0.02%) |
Feb 28, 2024 | 40.02 | 40.13 | 40.00 | 40.09 | 153,819 | +0.02(+0.05%) |
Feb 27, 2024 | 40.05 | 40.07 | 39.97 | 40.07 | 742,347 | +0.06(+0.15%) |
Feb 26, 2024 | 40.08 | 40.08 | 39.92 | 40.01 | 190,574 | -0.03(-0.07%) |
Feb 23, 2024 | 40.05 | 40.09 | 40.00 | 40.04 | 129,657 | +0.06(+0.15%) |
Feb 22, 2024 | 39.93 | 39.98 | 39.88 | 39.98 | 90,274 | +0.18(+0.44%) |
Feb 21, 2024 | 39.83 | 39.86 | 39.73 | 39.80 | 71,657 | -0.04(-0.10%) |
Feb 20, 2024 | 39.70 | 39.87 | 39.70 | 39.84 | 104,724 | +0.11(+0.27%) |
Feb 16, 2024 | 39.75 | 39.80 | 39.71 | 39.73 | 238,969 | -0.14(-0.34%) |
Feb 15, 2024 | 39.85 | 39.90 | 39.76 | 39.87 | 127,788 | +0.11(+0.27%) |
Feb 14, 2024 | 39.72 | 39.77 | 39.68 | 39.76 | 114,256 | +0.15(+0.37%) |
Feb 13, 2024 | 39.60 | 39.71 | 39.50 | 39.62 | 151,506 | -0.29(-0.74%) |
Feb 12, 2024 | 39.99 | 40.01 | 39.85 | 39.91 | 108,816 | -0.05(-0.12%) |
Feb 09, 2024 | 39.89 | 39.99 | 39.84 | 39.96 | 184,335 | +0.11(+0.27%) |
Feb 08, 2024 | 39.83 | 39.92 | 39.80 | 39.85 | 86,599 | -0.01(-0.02%) |
Feb 07, 2024 | 39.92 | 39.92 | 39.78 | 39.86 | 127,782 | +0.01(+0.02%) |
Feb 06, 2024 | 39.68 | 39.87 | 39.68 | 39.85 | 158,203 | +0.23(+0.59%) |
Feb 05, 2024 | 39.74 | 39.74 | 39.55 | 39.62 | 166,368 | -0.23(-0.59%) |
Feb 02, 2024 | 39.77 | 39.91 | 39.77 | 39.85 | 213,653 | -0.15(-0.37%) |
Feb 01, 2024 | 39.97 | 40.03 | 39.88 | 40.00 | 112,802 | +0.15(+0.37%) |
Jan 31, 2024 | 39.96 | 40.03 | 39.84 | 39.85 | 314,970 | -0.10(-0.24%) |
Jan 30, 2024 | 40.01 | 40.01 | 39.85 | 39.95 | 107,543 | -0.04(-0.10%) |
Jan 29, 2024 | 39.91 | 40.01 | 39.87 | 39.99 | 196,135 | +0.08(+0.19%) |
Jan 26, 2024 | 39.91 | 39.96 | 39.87 | 39.91 | 170,733 | +0.00(+0.00%) |
Jan 25, 2024 | 39.75 | 39.93 | 39.73 | 39.91 | 141,521 | +0.27(+0.69%) |
Jan 24, 2024 | 39.78 | 39.79 | 39.59 | 39.64 | 154,001 | -0.01(-0.02%) |
Jan 23, 2024 | 39.67 | 39.67 | 39.59 | 39.65 | 98,212 | -0.02(-0.05%) |
Jan 22, 2024 | 39.71 | 39.78 | 39.66 | 39.67 | 226,072 | -0.01(-0.02%) |
Jan 19, 2024 | 39.63 | 39.68 | 39.48 | 39.68 | 134,239 | +0.11(+0.27%) |
Jan 18, 2024 | 39.58 | 39.59 | 39.49 | 39.57 | 252,821 | +0.06(+0.15%) |
Jan 17, 2024 | 39.58 | 39.58 | 39.42 | 39.51 | 219,968 | -0.19(-0.49%) |
Jan 16, 2024 | 39.80 | 39.82 | 39.65 | 39.71 | 130,175 | -0.14(-0.34%) |
Jan 12, 2024 | 39.93 | 39.98 | 39.82 | 39.84 | 235,241 | +0.03(+0.07%) |
Jan 11, 2024 | 39.72 | 39.85 | 39.60 | 39.81 | 152,899 | +0.11(+0.27%) |
Jan 10, 2024 | 39.70 | 39.74 | 39.63 | 39.71 | 160,266 | +0.12(+0.29%) |
Jan 09, 2024 | 39.52 | 39.65 | 39.49 | 39.59 | 168,537 | -0.03(-0.07%) |
Jan 08, 2024 | 39.44 | 39.62 | 39.40 | 39.62 | 338,601 | +0.26(+0.65%) |
Jan 05, 2024 | 39.31 | 39.53 | 39.30 | 39.36 | 217,861 | +0.02(+0.06%) |
Jan 04, 2024 | 39.42 | 39.47 | 39.34 | 39.34 | 174,796 | -0.17(-0.42%) |
Jan 03, 2024 | 39.28 | 39.57 | 39.28 | 39.50 | 142,866 | -0.11(-0.27%) |
Jan 02, 2024 | 39.62 | 39.63 | 39.53 | 39.61 | 180,344 | -0.09(-0.22%) |
Dec 29, 2023 | 39.84 | 39.94 | 39.70 | 39.70 | 235,998 | -0.16(-0.39%) |
Dec 28, 2023 | 40.01 | 40.01 | 39.80 | 39.85 | 228,404 | -0.15(-0.36%) |
Dec 27, 2023 | 39.88 | 40.05 | 39.85 | 40.00 | 273,566 | +0.19(+0.49%) |
Dec 26, 2023 | 39.77 | 39.84 | 39.75 | 39.80 | 485,005 | +0.07(+0.17%) |
Dec 22, 2023 | 39.84 | 39.88 | 39.73 | 39.73 | 261,236 | -0.04(-0.10%) |
Dec 21, 2023 | 39.78 | 39.81 | 39.67 | 39.77 | 127,424 | +0.21(+0.54%) |
Dec 20, 2023 | 39.60 | 39.75 | 39.56 | 39.56 | 158,028 | -0.03(-0.07%) |
Dec 19, 2023 | 39.48 | 39.63 | 39.48 | 39.59 | 1,026,966 | +0.17(+0.42%) |
Dec 18, 2023 | 39.43 | 39.45 | 39.30 | 39.42 | 446,262 | +0.05(+0.12%) |
Dec 15, 2023 | 39.45 | 39.48 | 39.31 | 39.38 | 347,544 | -0.07(-0.18%) |
Dec 14, 2023 | 39.44 | 39.58 | 39.38 | 39.45 | 303,553 | +0.20(+0.52%) |
Dec 13, 2023 | 38.81 | 39.27 | 38.74 | 39.24 | 418,104 | +0.53(+1.37%) |
Dec 12, 2023 | 38.58 | 38.73 | 38.50 | 38.71 | 304,048 | +0.08(+0.20%) |
Dec 11, 2023 | 38.65 | 38.65 | 38.51 | 38.64 | 375,037 | -0.02(-0.05%) |
Dec 08, 2023 | 38.59 | 38.66 | 38.54 | 38.66 | 197,527 | -0.05(-0.12%) |
Dec 07, 2023 | 38.71 | 38.76 | 38.64 | 38.70 | 220,450 | +0.03(+0.07%) |
Dec 06, 2023 | 38.70 | 38.70 | 38.61 | 38.68 | 287,176 | +0.02(+0.05%) |
Dec 05, 2023 | 38.60 | 38.68 | 38.54 | 38.66 | 268,128 | +0.02(+0.05%) |
Dec 04, 2023 | 38.47 | 38.64 | 38.45 | 38.64 | 270,690 | -0.05(-0.12%) |