Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.06 | 42.06 | 41.36 | 41.36 | 34,796 | -0.51(-1.22%) |
Feb 28, 2024 | 41.51 | 41.87 | 41.25 | 41.87 | 61,665 | +0.21(+0.50%) |
Feb 27, 2024 | 41.59 | 41.77 | 41.45 | 41.66 | 22,980 | +0.08(+0.19%) |
Feb 26, 2024 | 41.46 | 41.66 | 41.45 | 41.59 | 32,532 | -0.08(-0.19%) |
Feb 23, 2024 | 41.41 | 41.70 | 41.34 | 41.66 | 18,598 | +0.20(+0.47%) |
Feb 22, 2024 | 41.29 | 41.73 | 41.25 | 41.47 | 17,344 | +0.22(+0.53%) |
Feb 21, 2024 | 41.41 | 41.56 | 41.15 | 41.25 | 18,867 | -0.16(-0.38%) |
Feb 20, 2024 | 41.44 | 41.73 | 41.34 | 41.41 | 28,506 | -0.21(-0.50%) |
Feb 16, 2024 | 41.29 | 41.80 | 41.29 | 41.62 | 23,872 | +0.14(+0.33%) |
Feb 15, 2024 | 41.51 | 41.63 | 41.24 | 41.48 | 19,976 | +0.01(+0.03%) |
Feb 14, 2024 | 41.47 | 41.59 | 41.34 | 41.46 | 18,132 | +0.08(+0.19%) |
Feb 13, 2024 | 41.62 | 41.78 | 41.25 | 41.39 | 16,509 | -0.38(-0.91%) |
Feb 12, 2024 | 41.74 | 41.87 | 41.57 | 41.77 | 35,013 | +0.17(+0.40%) |
Feb 09, 2024 | 41.85 | 41.85 | 41.54 | 41.60 | 21,315 | -0.10(-0.24%) |
Feb 08, 2024 | 41.79 | 41.86 | 41.42 | 41.70 | 26,719 | +0.08(+0.19%) |
Feb 07, 2024 | 40.99 | 41.77 | 40.99 | 41.62 | 47,795 | +0.76(+1.87%) |
Feb 06, 2024 | 40.51 | 40.95 | 40.51 | 40.86 | 17,871 | +0.39(+0.97%) |
Feb 05, 2024 | 40.54 | 40.78 | 40.44 | 40.47 | 35,977 | -0.25(-0.63%) |
Feb 02, 2024 | 41.27 | 41.27 | 40.70 | 40.72 | 37,640 | -0.41(-1.00%) |
Feb 01, 2024 | 40.71 | 41.48 | 40.71 | 41.13 | 35,251 | +0.51(+1.25%) |
Jan 31, 2024 | 40.60 | 40.89 | 40.43 | 40.62 | 36,365 | +0.30(+0.75%) |
Jan 30, 2024 | 40.36 | 40.36 | 40.15 | 40.32 | 20,241 | +0.06(+0.15%) |
Jan 29, 2024 | 40.23 | 40.64 | 39.99 | 40.26 | 36,985 | +0.14(+0.34%) |
Jan 26, 2024 | 40.10 | 40.18 | 39.96 | 40.12 | 39,112 | +0.24(+0.61%) |
Jan 25, 2024 | 40.49 | 40.49 | 39.84 | 39.88 | 43,379 | -0.50(-1.24%) |
Jan 24, 2024 | 41.13 | 41.30 | 40.38 | 40.38 | 23,754 | -0.64(-1.55%) |
Jan 23, 2024 | 41.32 | 41.32 | 40.93 | 41.01 | 25,511 | -0.24(-0.57%) |
Jan 22, 2024 | 41.10 | 41.41 | 41.10 | 41.25 | 30,037 | +0.12(+0.29%) |
Jan 19, 2024 | 41.40 | 41.44 | 41.13 | 41.13 | 26,906 | -0.26(-0.64%) |
Jan 18, 2024 | 41.17 | 41.48 | 41.13 | 41.40 | 38,129 | +0.09(+0.21%) |
Jan 17, 2024 | 41.44 | 41.59 | 41.23 | 41.31 | 28,064 | -0.19(-0.45%) |
Jan 16, 2024 | 41.48 | 41.62 | 41.41 | 41.49 | 28,955 | -0.23(-0.54%) |
Jan 12, 2024 | 41.91 | 41.91 | 41.66 | 41.72 | 42,363 | -0.11(-0.26%) |
Jan 11, 2024 | 41.63 | 41.83 | 41.52 | 41.83 | 40,025 | +0.29(+0.69%) |
Jan 10, 2024 | 41.55 | 41.76 | 41.34 | 41.54 | 65,014 | +0.15(+0.35%) |
Jan 09, 2024 | 41.32 | 41.56 | 41.32 | 41.39 | 38,864 | +0.07(+0.17%) |
Jan 08, 2024 | 41.09 | 41.40 | 40.95 | 41.33 | 48,796 | +0.71(+1.75%) |
Jan 05, 2024 | 40.94 | 41.10 | 40.48 | 40.61 | 44,576 | -0.26(-0.64%) |
Jan 04, 2024 | 39.81 | 41.21 | 39.81 | 40.88 | 73,966 | +0.80(+1.99%) |
Jan 03, 2024 | 39.88 | 40.10 | 39.51 | 40.08 | 49,684 | +0.52(+1.31%) |
Jan 02, 2024 | 39.35 | 39.60 | 39.16 | 39.56 | 67,835 | +0.14(+0.35%) |
Dec 29, 2023 | 38.64 | 39.43 | 38.64 | 39.43 | 91,017 | +0.73(+1.89%) |
Dec 28, 2023 | 38.82 | 39.06 | 38.61 | 38.69 | 76,445 | -0.08(-0.20%) |
Dec 27, 2023 | 38.77 | 39.02 | 38.71 | 38.77 | 42,789 | +0.10(+0.25%) |
Dec 26, 2023 | 38.53 | 38.85 | 38.52 | 38.68 | 40,979 | +0.29(+0.76%) |
Dec 22, 2023 | 38.49 | 38.81 | 38.35 | 38.38 | 43,190 | +0.05(+0.13%) |
Dec 21, 2023 | 38.05 | 38.45 | 38.05 | 38.33 | 59,512 | +0.30(+0.79%) |
Dec 20, 2023 | 38.88 | 38.88 | 38.02 | 38.03 | 65,255 | -0.74(-1.91%) |
Dec 19, 2023 | 38.28 | 38.78 | 38.15 | 38.77 | 57,668 | +0.59(+1.56%) |
Dec 18, 2023 | 37.97 | 38.38 | 37.94 | 38.18 | 72,452 | +0.16(+0.41%) |
Dec 15, 2023 | 38.18 | 38.20 | 37.79 | 38.02 | 39,105 | -0.36(-0.94%) |
Dec 14, 2023 | 38.64 | 38.69 | 38.30 | 38.38 | 68,035 | -0.15(-0.40%) |
Dec 13, 2023 | 38.18 | 38.54 | 37.87 | 38.54 | 42,670 | +0.63(+1.66%) |
Dec 12, 2023 | 37.51 | 37.96 | 37.51 | 37.91 | 46,557 | +0.40(+1.06%) |
Dec 11, 2023 | 37.49 | 37.66 | 37.41 | 37.51 | 41,189 | +0.15(+0.39%) |
Dec 08, 2023 | 37.25 | 37.42 | 37.19 | 37.36 | 54,558 | +0.04(+0.10%) |
Dec 07, 2023 | 37.34 | 37.38 | 37.21 | 37.32 | 33,548 | +0.02(+0.05%) |
Dec 06, 2023 | 37.30 | 37.54 | 37.29 | 37.30 | 39,967 | +0.06(+0.16%) |
Dec 05, 2023 | 37.31 | 37.40 | 37.19 | 37.25 | 42,229 | -0.09(-0.23%) |
Dec 04, 2023 | 37.15 | 37.51 | 37.15 | 37.33 | 43,966 | -0.09(-0.23%) |