Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.59 | 38.91 | 38.19 | 38.50 | 88,146 | +0.54(+1.42%) |
Feb 28, 2024 | 37.58 | 38.25 | 37.58 | 37.96 | 90,828 | +0.13(+0.34%) |
Feb 27, 2024 | 38.54 | 38.74 | 37.82 | 37.83 | 93,112 | -0.84(-2.17%) |
Feb 26, 2024 | 39.03 | 39.46 | 38.35 | 38.67 | 74,778 | -0.57(-1.45%) |
Feb 23, 2024 | 38.08 | 39.27 | 38.05 | 39.24 | 87,220 | +1.29(+3.40%) |
Feb 22, 2024 | 38.80 | 39.19 | 37.91 | 37.95 | 77,609 | -1.11(-2.84%) |
Feb 21, 2024 | 38.81 | 39.07 | 38.65 | 39.06 | 55,508 | +0.49(+1.27%) |
Feb 20, 2024 | 38.62 | 38.94 | 38.44 | 38.57 | 88,038 | -0.42(-1.08%) |
Feb 16, 2024 | 39.37 | 39.86 | 38.98 | 38.99 | 63,437 | -0.66(-1.66%) |
Feb 15, 2024 | 38.79 | 39.92 | 38.79 | 39.65 | 86,029 | +1.33(+3.47%) |
Feb 14, 2024 | 37.75 | 38.40 | 37.29 | 38.32 | 69,595 | +1.08(+2.90%) |
Feb 13, 2024 | 38.49 | 38.49 | 37.16 | 37.24 | 68,053 | -1.96(-5.00%) |
Feb 12, 2024 | 37.61 | 39.56 | 37.61 | 39.20 | 114,625 | +1.40(+3.70%) |
Feb 09, 2024 | 37.88 | 38.06 | 37.52 | 37.80 | 119,752 | -0.10(-0.26%) |
Feb 08, 2024 | 38.13 | 38.13 | 37.04 | 37.90 | 69,861 | +0.02(+0.05%) |
Feb 07, 2024 | 38.32 | 38.32 | 37.70 | 37.88 | 53,997 | -0.32(-0.84%) |
Feb 06, 2024 | 37.79 | 38.59 | 37.79 | 38.20 | 41,921 | +0.19(+0.50%) |
Feb 05, 2024 | 38.07 | 38.24 | 37.55 | 38.01 | 57,907 | -0.32(-0.83%) |
Feb 02, 2024 | 39.34 | 39.34 | 38.13 | 38.33 | 55,875 | -0.86(-2.19%) |
Feb 01, 2024 | 39.07 | 39.31 | 38.39 | 39.19 | 68,019 | +0.30(+0.77%) |
Jan 31, 2024 | 38.70 | 39.94 | 38.70 | 38.89 | 84,518 | -0.19(-0.49%) |
Jan 30, 2024 | 39.28 | 39.86 | 39.00 | 39.08 | 34,684 | -0.24(-0.61%) |
Jan 29, 2024 | 39.66 | 39.67 | 38.95 | 39.32 | 59,202 | -0.63(-1.58%) |
Jan 26, 2024 | 40.76 | 41.48 | 39.84 | 39.95 | 84,620 | -0.38(-0.94%) |
Jan 25, 2024 | 40.46 | 41.19 | 38.75 | 40.33 | 419,635 | +0.35(+0.88%) |
Jan 24, 2024 | 40.45 | 40.64 | 39.84 | 39.98 | 76,502 | -0.08(-0.20%) |
Jan 23, 2024 | 39.39 | 40.07 | 39.18 | 40.06 | 67,277 | +1.01(+2.59%) |
Jan 22, 2024 | 38.96 | 39.29 | 38.35 | 39.05 | 69,144 | +0.18(+0.46%) |
Jan 19, 2024 | 39.26 | 39.26 | 38.44 | 38.87 | 66,703 | -0.13(-0.33%) |
Jan 18, 2024 | 38.25 | 39.06 | 37.76 | 39.00 | 98,010 | +0.75(+1.96%) |
Jan 17, 2024 | 38.00 | 39.15 | 38.00 | 38.25 | 53,220 | -0.11(-0.29%) |
Jan 16, 2024 | 39.49 | 39.49 | 37.90 | 38.36 | 104,954 | -1.54(-3.86%) |
Jan 12, 2024 | 39.53 | 40.19 | 39.16 | 39.90 | 80,512 | +0.76(+1.94%) |
Jan 11, 2024 | 39.55 | 39.55 | 38.96 | 39.14 | 65,111 | -0.58(-1.46%) |
Jan 10, 2024 | 39.76 | 40.15 | 39.53 | 39.72 | 74,014 | -0.25(-0.63%) |
Jan 09, 2024 | 39.88 | 40.26 | 39.43 | 39.97 | 99,553 | -0.39(-0.97%) |
Jan 08, 2024 | 41.18 | 41.18 | 39.73 | 40.36 | 148,996 | -0.68(-1.66%) |
Jan 05, 2024 | 43.04 | 43.05 | 40.86 | 41.04 | 135,402 | -2.96(-6.73%) |
Jan 04, 2024 | 45.41 | 45.41 | 43.95 | 44.00 | 62,196 | -0.57(-1.28%) |
Jan 03, 2024 | 45.90 | 45.90 | 44.52 | 44.57 | 50,741 | -1.33(-2.90%) |
Jan 02, 2024 | 46.40 | 46.61 | 45.74 | 45.90 | 53,293 | -0.54(-1.16%) |
Dec 29, 2023 | 46.85 | 47.13 | 46.28 | 46.44 | 46,277 | -0.33(-0.71%) |
Dec 28, 2023 | 46.85 | 47.09 | 46.44 | 46.77 | 41,219 | +0.02(+0.04%) |
Dec 27, 2023 | 46.87 | 47.02 | 46.55 | 46.75 | 49,432 | +0.09(+0.19%) |
Dec 26, 2023 | 46.20 | 46.78 | 45.79 | 46.66 | 40,987 | +0.69(+1.50%) |
Dec 22, 2023 | 46.24 | 46.56 | 45.90 | 45.97 | 43,378 | +0.15(+0.33%) |
Dec 21, 2023 | 45.19 | 45.89 | 45.11 | 45.82 | 42,463 | +0.58(+1.28%) |
Dec 20, 2023 | 46.09 | 46.85 | 45.14 | 45.24 | 76,346 | -0.77(-1.67%) |
Dec 19, 2023 | 45.38 | 46.25 | 45.38 | 46.01 | 79,548 | +0.50(+1.10%) |
Dec 18, 2023 | 45.04 | 45.85 | 44.53 | 45.51 | 66,807 | +1.02(+2.29%) |
Dec 15, 2023 | 45.44 | 45.44 | 44.40 | 44.49 | 268,381 | -0.69(-1.53%) |
Dec 14, 2023 | 45.78 | 45.78 | 44.85 | 45.18 | 81,568 | +0.01(+0.02%) |
Dec 13, 2023 | 44.38 | 45.80 | 44.25 | 45.17 | 121,692 | +1.15(+2.61%) |
Dec 12, 2023 | 43.89 | 44.36 | 43.68 | 44.02 | 178,360 | +0.29(+0.66%) |
Dec 11, 2023 | 43.16 | 43.88 | 43.16 | 43.73 | 72,394 | +0.66(+1.53%) |
Dec 08, 2023 | 42.56 | 43.21 | 42.47 | 43.07 | 75,720 | +0.58(+1.37%) |
Dec 07, 2023 | 43.34 | 43.34 | 42.21 | 42.49 | 161,377 | -0.43(-1.00%) |
Dec 06, 2023 | 44.01 | 44.31 | 42.88 | 42.92 | 113,154 | -0.93(-2.12%) |
Dec 05, 2023 | 44.56 | 44.57 | 43.77 | 43.85 | 83,731 | -0.54(-1.22%) |
Dec 04, 2023 | 44.33 | 44.84 | 43.90 | 44.39 | 69,501 | +0.36(+0.82%) |