Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.76 | 41.82 | 41.55 | 41.75 | 8,872 | +0.30(+0.71%) |
Feb 28, 2024 | 41.66 | 41.66 | 41.39 | 41.45 | 10,661 | -0.43(-1.02%) |
Feb 27, 2024 | 41.81 | 41.89 | 41.68 | 41.88 | 2,447 | +0.37(+0.89%) |
Feb 26, 2024 | 41.72 | 41.82 | 41.49 | 41.51 | 8,562 | -0.24(-0.59%) |
Feb 23, 2024 | 41.83 | 41.83 | 41.69 | 41.76 | 3,175 | +0.11(+0.26%) |
Feb 22, 2024 | 41.53 | 41.68 | 41.51 | 41.65 | 8,950 | +0.53(+1.30%) |
Feb 21, 2024 | 40.99 | 41.11 | 40.98 | 41.11 | 4,669 | +0.12(+0.29%) |
Feb 20, 2024 | 40.97 | 41.15 | 40.89 | 40.99 | 13,566 | -0.02(-0.05%) |
Feb 16, 2024 | 41.12 | 41.12 | 40.80 | 41.01 | 7,953 | +0.09(+0.22%) |
Feb 15, 2024 | 40.83 | 40.98 | 40.83 | 40.92 | 3,721 | +0.18(+0.44%) |
Feb 14, 2024 | 40.55 | 40.74 | 40.41 | 40.74 | 8,817 | +0.75(+1.87%) |
Feb 13, 2024 | 40.24 | 40.27 | 39.81 | 39.99 | 20,431 | -0.75(-1.85%) |
Feb 12, 2024 | 40.89 | 40.93 | 40.66 | 40.75 | 12,100 | +0.04(+0.11%) |
Feb 09, 2024 | 40.40 | 40.70 | 40.31 | 40.70 | 27,816 | +0.38(+0.94%) |
Feb 08, 2024 | 40.43 | 40.46 | 40.28 | 40.32 | 23,847 | -0.37(-0.91%) |
Feb 07, 2024 | 40.73 | 40.84 | 40.65 | 40.69 | 4,742 | -0.08(-0.20%) |
Feb 06, 2024 | 40.71 | 40.77 | 40.58 | 40.77 | 4,688 | +0.25(+0.62%) |
Feb 05, 2024 | 40.49 | 40.57 | 40.38 | 40.52 | 5,598 | -0.20(-0.49%) |
Feb 02, 2024 | 40.49 | 40.72 | 40.47 | 40.72 | 5,128 | -0.03(-0.07%) |
Feb 01, 2024 | 40.41 | 40.75 | 40.32 | 40.75 | 22,074 | +0.33(+0.81%) |
Jan 31, 2024 | 40.68 | 40.82 | 40.34 | 40.42 | 7,078 | -0.26(-0.64%) |
Jan 30, 2024 | 40.81 | 40.84 | 40.66 | 40.68 | 21,689 | -0.25(-0.61%) |
Jan 29, 2024 | 40.77 | 40.93 | 40.52 | 40.93 | 44,113 | +0.25(+0.61%) |
Jan 26, 2024 | 40.79 | 40.85 | 40.68 | 40.68 | 10,430 | -0.16(-0.39%) |
Jan 25, 2024 | 40.92 | 40.92 | 40.75 | 40.84 | 1,892 | +0.21(+0.52%) |
Jan 24, 2024 | 40.71 | 40.85 | 40.63 | 40.63 | 2,336 | +0.09(+0.22%) |
Jan 23, 2024 | 40.34 | 40.54 | 40.30 | 40.54 | 2,804 | +0.32(+0.79%) |
Jan 22, 2024 | 40.30 | 40.61 | 40.22 | 40.22 | 7,456 | -0.17(-0.42%) |
Jan 19, 2024 | 39.96 | 40.39 | 39.82 | 40.39 | 8,192 | +0.38(+0.95%) |
Jan 18, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 5,982 | +0.46(+1.16%) |
Jan 17, 2024 | 39.29 | 39.55 | 39.28 | 39.55 | 7,459 | -0.19(-0.49%) |
Jan 16, 2024 | 39.95 | 40.05 | 39.67 | 39.75 | 3,834 | -0.69(-1.72%) |
Jan 12, 2024 | 40.59 | 40.59 | 40.26 | 40.44 | 3,788 | +0.31(+0.77%) |
Jan 11, 2024 | 40.34 | 40.34 | 39.90 | 40.13 | 8,990 | -0.14(-0.36%) |
Jan 10, 2024 | 40.24 | 40.35 | 40.12 | 40.28 | 5,987 | +0.17(+0.43%) |
Jan 09, 2024 | 40.08 | 40.23 | 40.08 | 40.10 | 4,779 | -0.35(-0.86%) |
Jan 08, 2024 | 40.12 | 40.52 | 40.12 | 40.45 | 6,857 | +0.29(+0.72%) |
Jan 05, 2024 | 40.16 | 40.41 | 40.14 | 40.16 | 4,021 | +0.18(+0.45%) |
Jan 04, 2024 | 40.01 | 40.30 | 39.76 | 39.98 | 6,564 | +0.07(+0.18%) |
Jan 03, 2024 | 40.06 | 40.25 | 39.91 | 39.91 | 10,187 | -0.47(-1.16%) |
Jan 02, 2024 | 40.50 | 40.56 | 40.30 | 40.38 | 13,031 | -0.44(-1.08%) |
Dec 29, 2023 | 40.99 | 41.13 | 40.74 | 40.82 | 12,100 | -0.15(-0.37%) |
Dec 28, 2023 | 40.85 | 41.08 | 40.79 | 40.97 | 5,238 | +0.16(+0.39%) |
Dec 27, 2023 | 40.66 | 40.93 | 40.66 | 40.81 | 17,981 | +0.11(+0.27%) |
Dec 26, 2023 | 40.50 | 40.76 | 40.50 | 40.70 | 5,196 | +0.20(+0.48%) |
Dec 22, 2023 | 40.44 | 40.69 | 40.31 | 40.51 | 38,724 | +0.12(+0.31%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.12 | 40.38 | 7,015 | +0.72(+1.81%) |
Dec 20, 2023 | 40.00 | 40.35 | 39.66 | 39.66 | 34,111 | -0.51(-1.28%) |
Dec 19, 2023 | 39.85 | 40.26 | 39.85 | 40.18 | 5,032 | +0.37(+0.94%) |
Dec 18, 2023 | 39.93 | 39.95 | 39.80 | 39.80 | 3,450 | -0.11(-0.27%) |
Dec 15, 2023 | 39.84 | 40.12 | 39.77 | 39.91 | 5,564 | +0.12(+0.30%) |
Dec 14, 2023 | 39.74 | 40.00 | 39.73 | 39.79 | 8,687 | +0.27(+0.68%) |
Dec 13, 2023 | 39.05 | 39.56 | 38.88 | 39.53 | 18,316 | +0.38(+0.96%) |
Dec 12, 2023 | 38.82 | 39.15 | 38.82 | 39.15 | 2,913 | +0.20(+0.51%) |
Dec 11, 2023 | 38.76 | 38.98 | 38.76 | 38.95 | 11,777 | +0.07(+0.18%) |
Dec 08, 2023 | 38.66 | 38.92 | 38.66 | 38.88 | 13,455 | +0.13(+0.33%) |
Dec 07, 2023 | 38.61 | 38.83 | 38.61 | 38.75 | 3,124 | +0.34(+0.88%) |
Dec 06, 2023 | 38.76 | 38.85 | 38.40 | 38.41 | 8,066 | -0.01(-0.03%) |
Dec 05, 2023 | 38.47 | 38.58 | 38.42 | 38.42 | 5,058 | -0.36(-0.92%) |
Dec 04, 2023 | 38.66 | 38.95 | 38.63 | 38.78 | 6,398 | -0.21(-0.54%) |