Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.65 | 43.21 | 41.65 | 43.03 | 539,999 | +1.49(+3.59%) |
Feb 28, 2024 | 40.72 | 42.10 | 40.50 | 41.54 | 415,214 | +0.22(+0.53%) |
Feb 27, 2024 | 43.00 | 43.26 | 41.11 | 41.32 | 585,021 | -1.44(-3.37%) |
Feb 26, 2024 | 41.27 | 43.27 | 41.27 | 42.76 | 620,442 | +1.55(+3.76%) |
Feb 23, 2024 | 41.79 | 42.00 | 40.49 | 41.21 | 429,637 | -0.60(-1.44%) |
Feb 22, 2024 | 41.75 | 42.55 | 41.64 | 41.81 | 455,444 | +1.60(+3.98%) |
Feb 21, 2024 | 39.12 | 40.25 | 38.78 | 40.21 | 520,292 | +0.49(+1.23%) |
Feb 20, 2024 | 41.00 | 41.20 | 39.29 | 39.72 | 366,911 | -2.09(-5.00%) |
Feb 16, 2024 | 42.90 | 42.97 | 41.71 | 41.81 | 414,485 | -0.59(-1.39%) |
Feb 15, 2024 | 43.00 | 43.22 | 42.29 | 42.40 | 585,711 | -0.14(-0.33%) |
Feb 14, 2024 | 40.59 | 42.61 | 40.59 | 42.54 | 590,495 | +2.43(+6.06%) |
Feb 13, 2024 | 40.48 | 42.00 | 39.90 | 40.11 | 655,808 | -2.20(-5.20%) |
Feb 12, 2024 | 42.61 | 42.66 | 41.62 | 42.31 | 947,591 | -0.64(-1.49%) |
Feb 09, 2024 | 39.20 | 43.01 | 39.02 | 42.95 | 634,675 | +3.99(+10.24%) |
Feb 08, 2024 | 39.10 | 40.79 | 38.34 | 38.96 | 812,975 | +0.84(+2.20%) |
Feb 07, 2024 | 38.35 | 38.97 | 37.52 | 38.12 | 673,153 | -0.04(-0.10%) |
Feb 06, 2024 | 39.18 | 39.22 | 37.84 | 38.16 | 667,502 | -1.13(-2.88%) |
Feb 05, 2024 | 39.39 | 39.77 | 38.83 | 39.29 | 292,583 | -0.06(-0.15%) |
Feb 02, 2024 | 38.86 | 39.80 | 38.86 | 39.35 | 291,546 | +0.13(+0.33%) |
Feb 01, 2024 | 39.24 | 39.61 | 38.70 | 39.22 | 383,528 | +0.45(+1.16%) |
Jan 31, 2024 | 40.71 | 40.71 | 38.63 | 38.77 | 619,172 | -2.53(-6.13%) |
Jan 30, 2024 | 41.72 | 41.98 | 41.01 | 41.30 | 239,374 | -0.69(-1.64%) |
Jan 29, 2024 | 41.15 | 42.06 | 40.80 | 41.99 | 307,378 | +0.89(+2.17%) |
Jan 26, 2024 | 42.07 | 42.37 | 41.04 | 41.10 | 390,972 | -2.00(-4.64%) |
Jan 25, 2024 | 44.83 | 44.83 | 42.96 | 43.10 | 256,919 | -0.65(-1.49%) |
Jan 24, 2024 | 43.51 | 45.15 | 43.21 | 43.75 | 639,354 | +0.80(+1.86%) |
Jan 23, 2024 | 43.29 | 43.35 | 42.57 | 42.95 | 278,434 | -0.10(-0.23%) |
Jan 22, 2024 | 43.00 | 43.61 | 42.74 | 43.05 | 561,205 | +0.62(+1.46%) |
Jan 19, 2024 | 41.39 | 42.70 | 41.12 | 42.43 | 495,159 | +1.64(+4.02%) |
Jan 18, 2024 | 40.29 | 41.03 | 39.92 | 40.79 | 379,980 | +1.71(+4.38%) |
Jan 17, 2024 | 39.33 | 39.99 | 38.42 | 39.08 | 299,935 | -0.70(-1.76%) |
Jan 16, 2024 | 39.25 | 39.96 | 39.23 | 39.78 | 246,334 | +0.52(+1.32%) |
Jan 12, 2024 | 39.61 | 39.83 | 38.98 | 39.26 | 255,495 | -0.04(-0.10%) |
Jan 11, 2024 | 38.52 | 39.33 | 38.33 | 39.30 | 344,065 | +0.64(+1.66%) |
Jan 10, 2024 | 38.64 | 39.00 | 37.48 | 38.66 | 344,817 | -0.11(-0.28%) |
Jan 09, 2024 | 37.94 | 38.90 | 37.94 | 38.77 | 474,847 | +0.13(+0.34%) |
Jan 08, 2024 | 37.95 | 38.89 | 37.69 | 38.64 | 287,543 | +0.98(+2.60%) |
Jan 05, 2024 | 38.06 | 38.69 | 37.21 | 37.66 | 460,182 | -0.55(-1.44%) |
Jan 04, 2024 | 38.29 | 38.89 | 38.00 | 38.21 | 401,198 | -0.69(-1.77%) |
Jan 03, 2024 | 39.93 | 40.06 | 38.73 | 38.90 | 382,354 | -1.45(-3.59%) |
Jan 02, 2024 | 40.79 | 40.82 | 40.00 | 40.35 | 436,153 | -1.36(-3.26%) |
Dec 29, 2023 | 41.89 | 42.17 | 41.35 | 41.71 | 309,160 | -0.19(-0.45%) |
Dec 28, 2023 | 42.19 | 42.20 | 41.59 | 41.90 | 253,195 | -0.10(-0.24%) |
Dec 27, 2023 | 42.35 | 42.38 | 41.63 | 42.00 | 221,154 | -0.01(-0.02%) |
Dec 26, 2023 | 41.71 | 42.28 | 41.58 | 42.01 | 282,404 | +0.63(+1.52%) |
Dec 22, 2023 | 40.76 | 41.54 | 40.61 | 41.38 | 340,195 | +0.70(+1.72%) |
Dec 21, 2023 | 40.10 | 40.89 | 39.76 | 40.68 | 300,236 | +1.58(+4.04%) |
Dec 20, 2023 | 40.13 | 40.57 | 39.05 | 39.10 | 350,777 | -1.16(-2.88%) |
Dec 19, 2023 | 40.65 | 40.96 | 39.96 | 40.26 | 656,566 | -0.28(-0.69%) |
Dec 18, 2023 | 40.77 | 41.31 | 40.47 | 40.54 | 376,926 | +0.40(+1.00%) |
Dec 15, 2023 | 41.02 | 41.37 | 39.85 | 40.14 | 2,715,467 | -0.43(-1.06%) |
Dec 14, 2023 | 39.53 | 41.56 | 39.53 | 40.57 | 607,236 | +1.39(+3.55%) |
Dec 13, 2023 | 39.00 | 39.95 | 38.39 | 39.18 | 597,173 | +0.24(+0.62%) |
Dec 12, 2023 | 38.67 | 39.35 | 38.21 | 38.94 | 457,972 | +0.19(+0.49%) |
Dec 11, 2023 | 37.70 | 38.80 | 37.70 | 38.75 | 475,049 | +1.34(+3.58%) |
Dec 08, 2023 | 36.50 | 37.48 | 36.50 | 37.41 | 336,535 | +0.78(+2.13%) |
Dec 07, 2023 | 36.70 | 36.84 | 36.11 | 36.63 | 540,006 | +0.16(+0.44%) |
Dec 06, 2023 | 37.06 | 37.62 | 36.41 | 36.47 | 499,407 | -0.20(-0.55%) |
Dec 05, 2023 | 36.96 | 37.09 | 36.17 | 36.67 | 303,645 | -0.64(-1.72%) |
Dec 04, 2023 | 37.08 | 37.34 | 36.19 | 37.31 | 482,982 | -0.21(-0.56%) |