Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.36 | 40.46 | 39.19 | 40.21 | 123,431 | +0.82(+2.08%) |
Feb 28, 2024 | 39.45 | 40.14 | 39.39 | 39.39 | 84,206 | -0.41(-1.04%) |
Feb 27, 2024 | 39.23 | 40.15 | 39.21 | 39.81 | 92,330 | +0.65(+1.66%) |
Feb 26, 2024 | 38.47 | 39.90 | 38.46 | 39.16 | 95,250 | +0.46(+1.20%) |
Feb 23, 2024 | 39.43 | 39.43 | 38.59 | 38.69 | 141,559 | -0.51(-1.31%) |
Feb 22, 2024 | 39.66 | 39.74 | 39.05 | 39.21 | 177,697 | -0.04(-0.10%) |
Feb 21, 2024 | 40.04 | 40.04 | 39.20 | 39.25 | 153,586 | -0.79(-1.97%) |
Feb 20, 2024 | 41.54 | 41.63 | 39.96 | 40.03 | 167,459 | -1.86(-4.45%) |
Feb 16, 2024 | 41.39 | 42.39 | 40.53 | 41.90 | 198,093 | +0.69(+1.67%) |
Feb 15, 2024 | 40.33 | 41.50 | 39.44 | 41.21 | 211,699 | +0.44(+1.09%) |
Feb 14, 2024 | 41.65 | 41.65 | 39.64 | 40.76 | 330,435 | -0.53(-1.29%) |
Feb 13, 2024 | 41.37 | 41.82 | 40.97 | 41.30 | 333,932 | -0.78(-1.85%) |
Feb 12, 2024 | 41.08 | 42.18 | 41.08 | 42.08 | 211,340 | +0.70(+1.69%) |
Feb 09, 2024 | 40.91 | 41.52 | 40.82 | 41.38 | 157,927 | +0.41(+1.01%) |
Feb 08, 2024 | 41.32 | 41.32 | 40.54 | 40.96 | 181,394 | -0.03(-0.07%) |
Feb 07, 2024 | 40.52 | 41.02 | 40.32 | 40.99 | 306,503 | +0.48(+1.19%) |
Feb 06, 2024 | 39.82 | 40.90 | 39.81 | 40.51 | 178,699 | +0.71(+1.78%) |
Feb 05, 2024 | 40.32 | 40.43 | 39.80 | 39.80 | 223,256 | -0.57(-1.42%) |
Feb 02, 2024 | 40.31 | 40.43 | 39.79 | 40.37 | 237,923 | +0.11(+0.27%) |
Feb 01, 2024 | 40.06 | 40.69 | 39.44 | 40.26 | 304,908 | +0.06(+0.15%) |
Jan 31, 2024 | 40.01 | 40.99 | 39.90 | 40.20 | 494,509 | -0.18(-0.44%) |
Jan 30, 2024 | 39.44 | 40.85 | 38.92 | 40.38 | 396,399 | +0.92(+2.32%) |
Jan 29, 2024 | 39.41 | 39.62 | 39.10 | 39.46 | 347,971 | +0.16(+0.40%) |
Jan 26, 2024 | 39.03 | 39.47 | 38.74 | 39.30 | 418,969 | +0.49(+1.27%) |
Jan 25, 2024 | 38.75 | 39.20 | 38.41 | 38.81 | 237,760 | +0.12(+0.31%) |
Jan 24, 2024 | 38.81 | 39.14 | 38.59 | 38.69 | 298,571 | +0.11(+0.28%) |
Jan 23, 2024 | 39.11 | 39.15 | 38.30 | 38.58 | 188,556 | -0.21(-0.53%) |
Jan 22, 2024 | 38.89 | 39.28 | 38.52 | 38.79 | 393,939 | -0.16(-0.41%) |
Jan 19, 2024 | 38.68 | 39.17 | 37.97 | 38.95 | 293,217 | +0.29(+0.74%) |
Jan 18, 2024 | 38.46 | 38.94 | 38.26 | 38.66 | 106,006 | +0.36(+0.95%) |
Jan 17, 2024 | 38.52 | 38.72 | 38.06 | 38.30 | 213,701 | -0.45(-1.17%) |
Jan 16, 2024 | 38.57 | 39.12 | 38.29 | 38.75 | 230,358 | +0.20(+0.51%) |
Jan 12, 2024 | 38.66 | 38.93 | 37.99 | 38.55 | 189,166 | -0.09(-0.23%) |
Jan 11, 2024 | 37.62 | 38.73 | 37.27 | 38.64 | 242,735 | +0.97(+2.56%) |
Jan 10, 2024 | 37.09 | 37.94 | 37.09 | 37.68 | 135,056 | +0.37(+1.00%) |
Jan 09, 2024 | 38.02 | 38.02 | 37.07 | 37.30 | 266,827 | -0.78(-2.05%) |
Jan 08, 2024 | 36.91 | 38.46 | 36.58 | 38.08 | 277,583 | +1.23(+3.34%) |
Jan 05, 2024 | 36.81 | 37.00 | 36.34 | 36.85 | 185,984 | +0.10(+0.27%) |
Jan 04, 2024 | 37.77 | 38.41 | 36.64 | 36.75 | 185,578 | -0.96(-2.54%) |
Jan 03, 2024 | 38.84 | 38.88 | 37.59 | 37.71 | 164,323 | -1.24(-3.19%) |
Jan 02, 2024 | 39.41 | 39.62 | 37.48 | 38.95 | 291,581 | -0.30(-0.75%) |
Dec 29, 2023 | 38.49 | 39.58 | 38.48 | 39.25 | 194,436 | +0.23(+0.58%) |
Dec 28, 2023 | 38.03 | 39.16 | 38.03 | 39.02 | 232,145 | +0.75(+1.96%) |
Dec 27, 2023 | 38.02 | 38.60 | 37.95 | 38.27 | 165,236 | -0.04(-0.10%) |
Dec 26, 2023 | 37.41 | 38.43 | 37.41 | 38.31 | 74,157 | +0.68(+1.81%) |
Dec 22, 2023 | 37.66 | 38.15 | 37.49 | 37.63 | 53,370 | -0.23(-0.60%) |
Dec 21, 2023 | 37.36 | 38.16 | 37.36 | 37.85 | 161,869 | +0.70(+1.88%) |
Dec 20, 2023 | 38.38 | 38.89 | 37.15 | 37.15 | 162,315 | -1.29(-3.36%) |
Dec 19, 2023 | 37.72 | 38.55 | 37.72 | 38.45 | 70,312 | +0.85(+2.26%) |
Dec 18, 2023 | 37.84 | 38.67 | 37.50 | 37.60 | 140,847 | -0.64(-1.68%) |
Dec 15, 2023 | 38.41 | 39.23 | 37.68 | 38.24 | 149,173 | -0.16(-0.41%) |
Dec 14, 2023 | 39.13 | 40.02 | 38.29 | 38.40 | 356,464 | -0.05(-0.13%) |
Dec 13, 2023 | 37.83 | 38.60 | 37.12 | 38.45 | 96,241 | +0.52(+1.38%) |
Dec 12, 2023 | 38.47 | 38.81 | 37.36 | 37.92 | 162,048 | -0.96(-2.46%) |
Dec 11, 2023 | 38.75 | 39.50 | 38.64 | 38.88 | 803,718 | +0.08(+0.20%) |
Dec 08, 2023 | 38.14 | 39.20 | 38.14 | 38.80 | 165,834 | +0.54(+1.42%) |
Dec 07, 2023 | 37.97 | 38.82 | 37.97 | 38.26 | 86,210 | +0.19(+0.49%) |
Dec 06, 2023 | 39.04 | 39.44 | 38.04 | 38.07 | 97,754 | -0.88(-2.25%) |
Dec 05, 2023 | 38.64 | 39.52 | 38.30 | 38.95 | 142,129 | +0.31(+0.79%) |
Dec 04, 2023 | 38.50 | 38.81 | 38.02 | 38.64 | 242,471 | +0.26(+0.69%) |