Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.45 | 45.45 | 44.16 | 44.69 | 585,394 | -0.52(-1.15%) |
Feb 28, 2024 | 44.63 | 45.69 | 44.43 | 45.21 | 576,626 | +0.34(+0.76%) |
Feb 27, 2024 | 45.14 | 45.48 | 44.74 | 44.87 | 416,329 | +0.19(+0.43%) |
Feb 26, 2024 | 45.18 | 45.35 | 44.52 | 44.68 | 428,039 | -0.44(-0.98%) |
Feb 23, 2024 | 45.50 | 45.78 | 44.91 | 45.12 | 688,875 | -0.61(-1.33%) |
Feb 22, 2024 | 44.09 | 46.26 | 44.09 | 45.73 | 1,228,467 | +2.09(+4.79%) |
Feb 21, 2024 | 41.65 | 44.08 | 41.09 | 43.64 | 969,906 | +2.29(+5.54%) |
Feb 20, 2024 | 40.99 | 41.57 | 40.88 | 41.35 | 602,225 | +0.05(+0.12%) |
Feb 16, 2024 | 41.16 | 41.70 | 40.78 | 41.30 | 587,130 | -0.21(-0.51%) |
Feb 15, 2024 | 40.83 | 41.88 | 40.83 | 41.51 | 560,997 | +0.89(+2.19%) |
Feb 14, 2024 | 40.85 | 40.85 | 39.88 | 40.62 | 476,677 | +0.37(+0.92%) |
Feb 13, 2024 | 41.14 | 41.14 | 39.78 | 40.25 | 481,589 | -1.92(-4.55%) |
Feb 12, 2024 | 41.00 | 42.32 | 41.00 | 42.17 | 460,151 | +1.18(+2.88%) |
Feb 09, 2024 | 40.29 | 41.00 | 39.83 | 40.99 | 500,994 | +0.62(+1.54%) |
Feb 08, 2024 | 39.99 | 40.58 | 39.85 | 40.37 | 324,312 | +0.49(+1.23%) |
Feb 07, 2024 | 40.63 | 40.63 | 39.85 | 39.88 | 400,591 | -0.74(-1.82%) |
Feb 06, 2024 | 39.97 | 40.82 | 39.73 | 40.62 | 414,321 | +0.63(+1.58%) |
Feb 05, 2024 | 40.22 | 40.31 | 39.66 | 39.99 | 359,263 | -0.72(-1.77%) |
Feb 02, 2024 | 40.53 | 41.07 | 39.96 | 40.71 | 281,243 | -0.32(-0.78%) |
Feb 01, 2024 | 40.64 | 41.08 | 39.87 | 41.03 | 374,677 | +0.61(+1.51%) |
Jan 31, 2024 | 41.30 | 41.79 | 40.31 | 40.42 | 591,620 | -0.98(-2.37%) |
Jan 30, 2024 | 40.96 | 41.84 | 40.96 | 41.40 | 475,603 | -0.05(-0.12%) |
Jan 29, 2024 | 41.55 | 41.60 | 41.15 | 41.45 | 564,075 | -0.15(-0.36%) |
Jan 26, 2024 | 41.60 | 41.86 | 41.22 | 41.60 | 452,174 | +0.18(+0.43%) |
Jan 25, 2024 | 40.03 | 41.45 | 40.03 | 41.42 | 746,437 | +2.02(+5.13%) |
Jan 24, 2024 | 40.15 | 40.15 | 39.20 | 39.40 | 415,644 | -0.19(-0.48%) |
Jan 23, 2024 | 39.82 | 40.06 | 39.30 | 39.59 | 524,999 | +0.17(+0.43%) |
Jan 22, 2024 | 39.75 | 39.88 | 39.24 | 39.42 | 406,274 | -0.06(-0.15%) |
Jan 19, 2024 | 39.30 | 39.53 | 38.70 | 39.48 | 387,507 | +0.29(+0.74%) |
Jan 18, 2024 | 38.84 | 39.33 | 38.62 | 39.19 | 344,498 | +0.50(+1.29%) |
Jan 17, 2024 | 38.26 | 38.92 | 38.26 | 38.69 | 312,371 | -0.29(-0.74%) |
Jan 16, 2024 | 38.26 | 38.98 | 37.99 | 38.98 | 459,130 | +0.37(+0.96%) |
Jan 12, 2024 | 39.99 | 40.10 | 38.57 | 38.61 | 487,473 | -1.14(-2.87%) |
Jan 11, 2024 | 39.79 | 39.96 | 39.15 | 39.75 | 469,514 | -0.07(-0.18%) |
Jan 10, 2024 | 39.40 | 39.94 | 39.21 | 39.82 | 346,080 | +0.43(+1.09%) |
Jan 09, 2024 | 39.28 | 39.62 | 39.21 | 39.39 | 366,961 | -0.66(-1.65%) |
Jan 08, 2024 | 39.68 | 40.15 | 39.45 | 40.05 | 459,452 | +0.07(+0.18%) |
Jan 05, 2024 | 38.78 | 40.34 | 38.53 | 39.98 | 631,966 | +0.77(+1.96%) |
Jan 04, 2024 | 39.07 | 39.67 | 38.94 | 39.21 | 453,290 | +0.18(+0.46%) |
Jan 03, 2024 | 39.65 | 39.86 | 38.99 | 39.03 | 478,046 | -1.76(-4.31%) |
Jan 02, 2024 | 40.27 | 41.26 | 40.06 | 40.79 | 659,750 | +1.70(+4.35%) |
Dec 29, 2023 | 39.37 | 39.83 | 38.98 | 39.09 | 558,480 | -0.44(-1.11%) |
Dec 28, 2023 | 39.63 | 40.04 | 39.47 | 39.53 | 431,454 | -0.21(-0.53%) |
Dec 27, 2023 | 40.20 | 40.41 | 39.60 | 39.74 | 425,523 | -0.57(-1.41%) |
Dec 26, 2023 | 40.29 | 40.50 | 39.94 | 40.31 | 335,110 | -0.06(-0.15%) |
Dec 22, 2023 | 40.42 | 40.73 | 39.90 | 40.37 | 379,580 | +0.04(+0.10%) |
Dec 21, 2023 | 40.08 | 40.41 | 39.53 | 40.33 | 532,401 | +1.27(+3.25%) |
Dec 20, 2023 | 39.92 | 39.97 | 38.86 | 39.06 | 537,899 | -1.02(-2.54%) |
Dec 19, 2023 | 40.46 | 40.64 | 40.03 | 40.08 | 481,915 | +0.09(+0.23%) |
Dec 18, 2023 | 39.98 | 40.32 | 39.20 | 39.99 | 686,828 | +0.00(+0.00%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.70 | 39.99 | 1,517,615 | -0.95(-2.32%) |
Dec 14, 2023 | 39.34 | 41.41 | 39.30 | 40.94 | 1,354,602 | +2.88(+7.57%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.34 | 38.06 | 1,020,438 | +0.51(+1.37%) |
Dec 12, 2023 | 38.47 | 38.47 | 37.52 | 37.55 | 547,691 | -0.98(-2.54%) |
Dec 11, 2023 | 38.30 | 38.88 | 38.30 | 38.52 | 502,237 | +0.17(+0.44%) |
Dec 08, 2023 | 37.53 | 38.46 | 37.53 | 38.36 | 573,887 | +0.81(+2.16%) |
Dec 07, 2023 | 36.74 | 37.56 | 36.74 | 37.55 | 554,918 | +0.83(+2.26%) |
Dec 06, 2023 | 36.26 | 37.09 | 36.04 | 36.72 | 635,048 | +0.86(+2.40%) |
Dec 05, 2023 | 36.77 | 36.77 | 35.67 | 35.86 | 538,085 | -1.12(-3.02%) |
Dec 04, 2023 | 37.28 | 38.47 | 36.86 | 36.97 | 884,093 | -0.38(-1.01%) |