Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.43 | 42.70 | 40.43 | 41.30 | 15,981 | -0.27(-0.65%) |
Feb 28, 2024 | 41.50 | 42.00 | 41.40 | 41.57 | 7,994 | +0.41(+1.00%) |
Feb 27, 2024 | 41.50 | 41.50 | 40.95 | 41.16 | 20,718 | -0.95(-2.26%) |
Feb 26, 2024 | 41.59 | 42.65 | 41.59 | 42.11 | 19,411 | +0.55(+1.32%) |
Feb 23, 2024 | 41.75 | 42.00 | 41.50 | 41.56 | 13,396 | -1.23(-2.87%) |
Feb 22, 2024 | 43.10 | 43.10 | 42.79 | 42.79 | 10,675 | -0.95(-2.17%) |
Feb 21, 2024 | 43.00 | 43.87 | 43.00 | 43.74 | 13,604 | +1.71(+4.07%) |
Feb 20, 2024 | 41.65 | 42.24 | 41.00 | 42.03 | 23,283 | +0.73(+1.77%) |
Feb 16, 2024 | 42.10 | 42.10 | 41.30 | 41.30 | 9,280 | -0.61(-1.46%) |
Feb 15, 2024 | 42.10 | 42.10 | 41.14 | 41.91 | 15,451 | -0.27(-0.64%) |
Feb 14, 2024 | 42.66 | 42.66 | 42.00 | 42.18 | 12,436 | +0.04(+0.09%) |
Feb 13, 2024 | 42.30 | 42.30 | 42.07 | 42.14 | 10,596 | -0.51(-1.20%) |
Feb 12, 2024 | 42.99 | 42.99 | 42.48 | 42.65 | 11,328 | +0.31(+0.73%) |
Feb 09, 2024 | 42.30 | 43.00 | 42.30 | 42.34 | 22,651 | -0.46(-1.09%) |
Feb 08, 2024 | 43.00 | 43.00 | 42.69 | 42.80 | 14,173 | +0.37(+0.86%) |
Feb 07, 2024 | 42.45 | 42.50 | 42.39 | 42.44 | 16,257 | +0.19(+0.45%) |
Feb 06, 2024 | 42.00 | 42.27 | 42.00 | 42.25 | 36,109 | +0.54(+1.29%) |
Feb 05, 2024 | 41.70 | 41.71 | 40.68 | 41.71 | 19,087 | +1.06(+2.61%) |
Feb 02, 2024 | 40.46 | 40.68 | 40.32 | 40.65 | 14,122 | -0.22(-0.54%) |
Feb 01, 2024 | 39.39 | 41.18 | 39.39 | 40.87 | 12,906 | +0.69(+1.72%) |
Jan 31, 2024 | 40.50 | 41.10 | 40.18 | 40.18 | 10,804 | -0.99(-2.40%) |
Jan 30, 2024 | 41.53 | 41.53 | 40.97 | 41.17 | 20,654 | +0.55(+1.35%) |
Jan 29, 2024 | 41.84 | 41.84 | 40.51 | 40.62 | 23,129 | -0.82(-1.98%) |
Jan 26, 2024 | 41.46 | 41.49 | 41.00 | 41.44 | 14,850 | +0.56(+1.37%) |
Jan 25, 2024 | 42.05 | 42.05 | 40.55 | 40.88 | 13,592 | -0.01(-0.02%) |
Jan 24, 2024 | 41.84 | 41.84 | 40.20 | 40.89 | 24,182 | +0.76(+1.89%) |
Jan 23, 2024 | 40.23 | 41.07 | 39.93 | 40.13 | 24,403 | -0.66(-1.62%) |
Jan 22, 2024 | 41.04 | 41.04 | 40.62 | 40.79 | 49,261 | +0.02(+0.05%) |
Jan 19, 2024 | 40.66 | 40.77 | 40.59 | 40.77 | 72,137 | +0.33(+0.82%) |
Jan 18, 2024 | 41.69 | 41.69 | 40.25 | 40.44 | 57,166 | +0.20(+0.50%) |
Jan 17, 2024 | 41.00 | 41.00 | 40.15 | 40.24 | 26,976 | -0.22(-0.54%) |
Jan 16, 2024 | 40.95 | 40.95 | 40.43 | 40.46 | 33,866 | -0.10(-0.26%) |
Jan 12, 2024 | 41.45 | 41.75 | 40.51 | 40.56 | 21,406 | -0.05(-0.12%) |
Jan 11, 2024 | 40.93 | 41.45 | 40.52 | 40.61 | 59,978 | +0.10(+0.25%) |
Jan 10, 2024 | 40.59 | 40.61 | 40.45 | 40.51 | 21,686 | -0.04(-0.10%) |
Jan 09, 2024 | 40.65 | 40.65 | 40.45 | 40.55 | 29,998 | +0.13(+0.32%) |
Jan 08, 2024 | 40.38 | 40.50 | 40.28 | 40.42 | 44,768 | +0.02(+0.05%) |
Jan 05, 2024 | 40.33 | 40.99 | 40.29 | 40.40 | 14,791 | -0.05(-0.12%) |
Jan 04, 2024 | 40.86 | 40.90 | 40.45 | 40.45 | 24,398 | -0.41(-1.00%) |
Jan 03, 2024 | 39.46 | 41.59 | 39.46 | 40.86 | 16,886 | -0.12(-0.29%) |
Jan 02, 2024 | 41.10 | 42.00 | 40.82 | 40.98 | 25,032 | -0.21(-0.50%) |
Dec 29, 2023 | 41.97 | 41.97 | 40.60 | 41.19 | 14,693 | +0.57(+1.39%) |
Dec 28, 2023 | 39.84 | 41.97 | 39.84 | 40.62 | 24,396 | +0.54(+1.35%) |
Dec 27, 2023 | 40.05 | 40.22 | 39.95 | 40.08 | 37,971 | +0.41(+1.03%) |
Dec 26, 2023 | 39.52 | 39.74 | 39.02 | 39.67 | 34,659 | -0.37(-0.92%) |
Dec 22, 2023 | 39.84 | 40.05 | 39.64 | 40.04 | 19,227 | +0.20(+0.50%) |
Dec 21, 2023 | 38.28 | 39.84 | 38.28 | 39.84 | 38,850 | +0.29(+0.73%) |
Dec 20, 2023 | 40.00 | 40.00 | 39.50 | 39.55 | 22,413 | -0.30(-0.75%) |
Dec 19, 2023 | 39.77 | 40.05 | 39.50 | 39.85 | 25,819 | +0.31(+0.78%) |
Dec 18, 2023 | 39.50 | 39.62 | 38.98 | 39.54 | 37,439 | -0.30(-0.75%) |
Dec 15, 2023 | 39.72 | 40.94 | 39.07 | 39.84 | 20,889 | -0.03(-0.08%) |
Dec 14, 2023 | 39.60 | 41.14 | 39.41 | 39.87 | 28,443 | +0.21(+0.53%) |
Dec 13, 2023 | 38.45 | 39.66 | 38.45 | 39.66 | 42,612 | -0.23(-0.58%) |
Dec 12, 2023 | 38.56 | 40.10 | 38.56 | 39.89 | 47,860 | -0.16(-0.40%) |
Dec 11, 2023 | 39.83 | 40.05 | 39.51 | 40.05 | 80,438 | -0.15(-0.37%) |
Dec 08, 2023 | 40.50 | 40.50 | 40.19 | 40.20 | 44,334 | -0.18(-0.45%) |
Dec 07, 2023 | 39.61 | 40.38 | 39.61 | 40.38 | 44,119 | -0.04(-0.10%) |
Dec 06, 2023 | 40.27 | 40.76 | 40.27 | 40.42 | 53,959 | +0.66(+1.66%) |
Dec 05, 2023 | 40.60 | 40.60 | 39.62 | 39.76 | 31,795 | +0.45(+1.14%) |
Dec 04, 2023 | 39.43 | 39.45 | 39.25 | 39.31 | 70,493 | -0.43(-1.08%) |