Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.15 | 36.15 | 35.84 | 35.91 | 626,584 | -0.02(-0.06%) |
Feb 28, 2024 | 36.00 | 36.00 | 35.86 | 35.93 | 26,826 | -0.35(-0.96%) |
Feb 27, 2024 | 36.35 | 36.37 | 36.27 | 36.28 | 58,194 | +0.00(+0.00%) |
Feb 26, 2024 | 36.30 | 36.36 | 36.23 | 36.28 | 28,454 | -0.24(-0.66%) |
Feb 23, 2024 | 36.51 | 36.57 | 36.41 | 36.52 | 30,190 | -0.02(-0.05%) |
Feb 22, 2024 | 36.46 | 36.58 | 36.40 | 36.54 | 33,652 | +0.40(+1.11%) |
Feb 21, 2024 | 36.20 | 36.23 | 36.07 | 36.14 | 36,688 | +0.06(+0.17%) |
Feb 20, 2024 | 36.20 | 36.20 | 36.00 | 36.08 | 132,075 | +0.07(+0.19%) |
Feb 16, 2024 | 36.03 | 36.16 | 36.01 | 36.01 | 41,816 | +0.08(+0.22%) |
Feb 15, 2024 | 35.86 | 35.98 | 35.77 | 35.93 | 128,756 | +0.19(+0.53%) |
Feb 14, 2024 | 35.63 | 35.80 | 35.58 | 35.74 | 51,266 | +0.53(+1.51%) |
Feb 13, 2024 | 35.52 | 35.60 | 35.13 | 35.21 | 32,867 | -0.68(-1.89%) |
Feb 12, 2024 | 35.64 | 36.17 | 35.60 | 35.89 | 46,477 | +0.25(+0.70%) |
Feb 09, 2024 | 35.60 | 35.71 | 35.38 | 35.64 | 34,192 | +0.19(+0.54%) |
Feb 08, 2024 | 35.59 | 35.59 | 35.44 | 35.45 | 44,731 | -0.29(-0.81%) |
Feb 07, 2024 | 35.58 | 35.83 | 35.56 | 35.74 | 98,652 | +0.07(+0.20%) |
Feb 06, 2024 | 35.43 | 35.69 | 35.37 | 35.67 | 69,727 | +0.84(+2.41%) |
Feb 05, 2024 | 34.69 | 35.07 | 34.62 | 34.83 | 1,606,663 | +0.02(+0.06%) |
Feb 02, 2024 | 34.69 | 34.92 | 34.56 | 34.81 | 129,752 | +0.05(+0.14%) |
Feb 01, 2024 | 34.67 | 35.03 | 34.67 | 34.76 | 73,243 | +0.70(+2.06%) |
Jan 31, 2024 | 34.55 | 34.84 | 34.02 | 34.06 | 2,496,020 | -0.64(-1.84%) |
Jan 30, 2024 | 34.54 | 34.70 | 34.48 | 34.70 | 48,519 | -0.13(-0.37%) |
Jan 29, 2024 | 35.00 | 35.00 | 34.71 | 34.83 | 29,405 | -0.08(-0.23%) |
Jan 26, 2024 | 34.88 | 34.95 | 34.79 | 34.91 | 47,994 | +0.07(+0.20%) |
Jan 25, 2024 | 35.01 | 35.11 | 34.75 | 34.84 | 166,342 | +0.04(+0.11%) |
Jan 24, 2024 | 35.03 | 35.03 | 34.75 | 34.80 | 214,042 | +0.38(+1.10%) |
Jan 23, 2024 | 34.36 | 34.52 | 34.29 | 34.42 | 74,489 | +0.18(+0.53%) |
Jan 22, 2024 | 34.15 | 34.45 | 34.13 | 34.24 | 74,523 | -0.20(-0.58%) |
Jan 19, 2024 | 34.24 | 34.54 | 34.09 | 34.44 | 256,333 | +0.29(+0.86%) |
Jan 18, 2024 | 34.09 | 34.15 | 33.96 | 34.15 | 97,116 | +0.29(+0.84%) |
Jan 17, 2024 | 33.73 | 33.86 | 33.63 | 33.86 | 45,942 | -0.44(-1.28%) |
Jan 16, 2024 | 34.68 | 34.68 | 34.27 | 34.30 | 44,799 | -0.87(-2.47%) |
Jan 12, 2024 | 35.22 | 35.37 | 35.08 | 35.17 | 23,485 | +0.06(+0.17%) |
Jan 11, 2024 | 35.03 | 35.11 | 34.80 | 35.11 | 48,951 | +0.28(+0.80%) |
Jan 10, 2024 | 34.86 | 34.92 | 34.75 | 34.83 | 32,782 | +0.04(+0.11%) |
Jan 09, 2024 | 34.89 | 34.96 | 34.77 | 34.79 | 52,079 | -0.52(-1.47%) |
Jan 08, 2024 | 35.03 | 35.39 | 35.01 | 35.31 | 51,737 | +0.07(+0.20%) |
Jan 05, 2024 | 35.35 | 35.52 | 35.24 | 35.24 | 1,026,379 | +0.03(+0.09%) |
Jan 04, 2024 | 35.25 | 35.36 | 35.18 | 35.21 | 62,230 | -0.15(-0.42%) |
Jan 03, 2024 | 35.21 | 35.39 | 35.20 | 35.36 | 55,685 | -0.19(-0.53%) |
Jan 02, 2024 | 35.79 | 35.79 | 35.50 | 35.55 | 29,106 | -0.70(-1.93%) |
Dec 29, 2023 | 36.14 | 36.35 | 36.11 | 36.25 | 943,875 | +0.06(+0.17%) |
Dec 28, 2023 | 36.18 | 36.33 | 36.14 | 36.19 | 25,177 | +0.39(+1.09%) |
Dec 27, 2023 | 35.72 | 35.94 | 35.72 | 35.80 | 40,480 | +0.11(+0.31%) |
Dec 26, 2023 | 35.58 | 36.27 | 35.58 | 35.69 | 146,349 | +0.24(+0.68%) |
Dec 22, 2023 | 35.48 | 35.64 | 35.31 | 35.45 | 58,682 | -0.25(-0.70%) |
Dec 21, 2023 | 35.44 | 35.70 | 35.39 | 35.70 | 85,671 | +0.75(+2.15%) |
Dec 20, 2023 | 35.36 | 35.51 | 34.94 | 34.95 | 69,580 | -0.64(-1.80%) |
Dec 19, 2023 | 35.46 | 35.65 | 35.37 | 35.59 | 74,794 | -0.74(-2.04%) |
Dec 18, 2023 | 36.38 | 36.41 | 36.18 | 36.33 | 50,932 | -0.11(-0.30%) |
Dec 15, 2023 | 36.43 | 36.70 | 36.36 | 36.44 | 533,842 | -0.20(-0.55%) |
Dec 14, 2023 | 36.33 | 36.64 | 36.25 | 36.64 | 80,416 | +0.58(+1.61%) |
Dec 13, 2023 | 35.42 | 36.06 | 35.30 | 36.06 | 36,427 | +0.36(+1.01%) |
Dec 12, 2023 | 35.56 | 35.70 | 35.40 | 35.70 | 36,627 | +0.05(+0.14%) |
Dec 11, 2023 | 35.48 | 35.70 | 35.40 | 35.65 | 34,857 | +0.14(+0.39%) |
Dec 08, 2023 | 35.42 | 35.58 | 35.36 | 35.51 | 18,059 | -0.09(-0.25%) |
Dec 07, 2023 | 35.57 | 35.61 | 35.42 | 35.60 | 38,325 | +0.15(+0.42%) |
Dec 06, 2023 | 35.64 | 35.65 | 35.37 | 35.45 | 35,560 | +0.00(+0.00%) |
Dec 05, 2023 | 35.34 | 35.48 | 35.25 | 35.45 | 41,870 | -0.22(-0.62%) |
Dec 04, 2023 | 35.77 | 35.88 | 35.57 | 35.67 | 38,679 | -0.40(-1.11%) |