Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.60 | 38.61 | 38.50 | 38.57 | 54,286 | +0.06(+0.16%) |
Feb 28, 2024 | 38.48 | 38.53 | 38.46 | 38.51 | 113,292 | -0.02(-0.04%) |
Feb 27, 2024 | 38.52 | 38.53 | 38.44 | 38.53 | 35,788 | +0.03(+0.07%) |
Feb 26, 2024 | 38.55 | 38.57 | 38.48 | 38.50 | 46,619 | -0.06(-0.16%) |
Feb 23, 2024 | 38.60 | 38.60 | 38.53 | 38.56 | 24,275 | +0.06(+0.16%) |
Feb 22, 2024 | 38.39 | 38.56 | 38.37 | 38.50 | 36,176 | +0.32(+0.84%) |
Feb 21, 2024 | 38.08 | 38.20 | 38.04 | 38.18 | 56,228 | +0.01(+0.03%) |
Feb 20, 2024 | 38.16 | 38.24 | 38.06 | 38.17 | 66,537 | -0.05(-0.13%) |
Feb 16, 2024 | 38.28 | 38.35 | 38.22 | 38.22 | 37,591 | -0.12(-0.31%) |
Feb 15, 2024 | 38.27 | 38.34 | 38.20 | 38.34 | 126,714 | +0.09(+0.24%) |
Feb 14, 2024 | 38.13 | 38.26 | 38.08 | 38.25 | 64,686 | +0.20(+0.53%) |
Feb 13, 2024 | 38.12 | 38.12 | 37.89 | 38.05 | 131,389 | -0.28(-0.73%) |
Feb 12, 2024 | 38.29 | 38.39 | 38.27 | 38.33 | 102,613 | +0.03(+0.08%) |
Feb 09, 2024 | 38.24 | 38.34 | 38.24 | 38.30 | 75,702 | +0.07(+0.18%) |
Feb 08, 2024 | 38.20 | 38.24 | 38.19 | 38.23 | 101,865 | +0.00(+0.01%) |
Feb 07, 2024 | 38.16 | 38.25 | 38.14 | 38.23 | 70,108 | +0.12(+0.33%) |
Feb 06, 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 125,752 | +0.06(+0.16%) |
Feb 05, 2024 | 38.00 | 38.10 | 37.91 | 38.04 | 226,003 | -0.07(-0.18%) |
Feb 02, 2024 | 37.92 | 38.16 | 37.90 | 38.11 | 217,214 | +0.18(+0.47%) |
Feb 01, 2024 | 37.75 | 37.93 | 37.69 | 37.93 | 796,769 | +0.24(+0.64%) |
Jan 31, 2024 | 37.86 | 37.90 | 37.66 | 37.69 | 172,336 | -0.28(-0.74%) |
Jan 30, 2024 | 37.95 | 38.00 | 37.93 | 37.97 | 176,167 | -0.02(-0.05%) |
Jan 29, 2024 | 37.84 | 38.02 | 37.84 | 37.99 | 396,727 | +0.13(+0.34%) |
Jan 26, 2024 | 37.83 | 37.90 | 37.82 | 37.86 | 146,268 | +0.02(+0.05%) |
Jan 25, 2024 | 37.85 | 37.89 | 37.76 | 37.84 | 239,224 | +0.11(+0.29%) |
Jan 24, 2024 | 37.88 | 37.92 | 37.73 | 37.73 | 424,852 | +0.01(+0.03%) |
Jan 23, 2024 | 37.72 | 37.77 | 37.66 | 37.72 | 467,362 | +0.05(+0.13%) |
Jan 22, 2024 | 37.70 | 37.74 | 37.65 | 37.67 | 239,266 | +0.04(+0.11%) |
Jan 19, 2024 | 37.45 | 37.65 | 37.40 | 37.63 | 628,134 | +0.22(+0.59%) |
Jan 18, 2024 | 37.27 | 37.41 | 37.19 | 37.41 | 942,556 | +0.26(+0.70%) |
Jan 17, 2024 | 37.16 | 37.20 | 37.07 | 37.15 | 1,263,060 | -0.18(-0.48%) |
Jan 16, 2024 | 37.33 | 37.39 | 37.23 | 37.33 | 987,826 | -0.07(-0.19%) |
Jan 12, 2024 | 37.45 | 37.48 | 37.32 | 37.40 | 418,502 | +0.08(+0.21%) |
Jan 11, 2024 | 37.44 | 37.44 | 37.17 | 37.32 | 767,432 | -0.02(-0.05%) |
Jan 10, 2024 | 37.25 | 37.39 | 37.23 | 37.34 | 635,800 | +0.13(+0.35%) |
Jan 09, 2024 | 37.15 | 37.29 | 37.12 | 37.21 | 825,712 | -0.01(-0.03%) |
Jan 08, 2024 | 36.99 | 37.25 | 36.97 | 37.22 | 1,391,871 | +0.30(+0.81%) |
Jan 05, 2024 | 36.90 | 37.07 | 36.88 | 36.92 | 520,075 | +0.04(+0.11%) |
Jan 04, 2024 | 36.96 | 37.07 | 36.88 | 36.88 | 1,441,696 | -0.11(-0.30%) |
Jan 03, 2024 | 37.03 | 37.10 | 36.94 | 36.99 | 1,686,301 | -0.17(-0.46%) |
Jan 02, 2024 | 37.12 | 37.19 | 37.01 | 37.16 | 3,953,662 | -0.08(-0.21%) |
Dec 29, 2023 | 37.23 | 37.28 | 37.20 | 37.24 | 2,468,503 | +0.03(+0.08%) |
Dec 28, 2023 | 37.20 | 37.22 | 37.15 | 37.21 | 418,741 | +0.01(+0.03%) |
Dec 27, 2023 | 37.21 | 37.24 | 37.15 | 37.20 | 250,321 | +0.01(+0.03%) |
Dec 26, 2023 | 37.18 | 37.20 | 37.13 | 37.19 | 116,604 | +0.01(+0.03%) |
Dec 22, 2023 | 37.12 | 37.19 | 37.12 | 37.18 | 81,728 | +0.04(+0.11%) |
Dec 21, 2023 | 37.15 | 37.15 | 37.09 | 37.14 | 173,472 | +0.00(+0.00%) |
Dec 20, 2023 | 37.08 | 37.15 | 37.08 | 37.14 | 35,261 | -0.01(-0.03%) |
Dec 19, 2023 | 37.08 | 37.15 | 37.08 | 37.15 | 39,355 | +0.03(+0.08%) |
Dec 18, 2023 | 37.07 | 37.15 | 37.07 | 37.12 | 339,300 | +0.06(+0.16%) |
Dec 15, 2023 | 37.05 | 37.13 | 37.05 | 37.06 | 87,883 | -0.05(-0.13%) |
Dec 14, 2023 | 37.09 | 37.12 | 37.04 | 37.11 | 81,140 | +0.01(+0.03%) |
Dec 13, 2023 | 37.04 | 37.10 | 37.00 | 37.10 | 41,965 | +0.11(+0.30%) |
Dec 12, 2023 | 36.92 | 37.04 | 36.92 | 36.99 | 103,181 | +0.06(+0.16%) |
Dec 11, 2023 | 36.86 | 36.95 | 36.86 | 36.93 | 131,408 | +0.08(+0.22%) |
Dec 08, 2023 | 36.79 | 36.88 | 36.79 | 36.85 | 95,013 | +0.08(+0.22%) |
Dec 07, 2023 | 36.71 | 36.80 | 36.71 | 36.77 | 40,758 | +0.08(+0.22%) |
Dec 06, 2023 | 36.86 | 36.86 | 36.65 | 36.69 | 146,523 | -0.02(-0.04%) |
Dec 05, 2023 | 36.66 | 36.76 | 36.65 | 36.71 | 46,072 | +0.02(+0.04%) |
Dec 04, 2023 | 36.66 | 36.69 | 36.61 | 36.69 | 49,071 | -0.04(-0.11%) |