Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.17 | 37.41 | 37.17 | 37.36 | 7,644 | +0.36(+0.97%) |
Feb 28, 2024 | 37.20 | 37.34 | 36.97 | 37.00 | 40,753 | -0.14(-0.37%) |
Feb 27, 2024 | 37.11 | 37.19 | 37.03 | 37.14 | 9,793 | +0.19(+0.51%) |
Feb 26, 2024 | 37.29 | 37.42 | 36.95 | 36.95 | 10,004 | -0.32(-0.85%) |
Feb 23, 2024 | 37.14 | 37.43 | 37.14 | 37.27 | 8,379 | +0.02(+0.04%) |
Feb 22, 2024 | 37.22 | 37.36 | 37.05 | 37.25 | 12,260 | +0.01(+0.02%) |
Feb 21, 2024 | 36.77 | 37.28 | 36.77 | 37.24 | 13,130 | +0.56(+1.54%) |
Feb 20, 2024 | 36.53 | 36.68 | 36.53 | 36.68 | 8,189 | +0.06(+0.17%) |
Feb 16, 2024 | 36.15 | 36.70 | 36.15 | 36.62 | 4,952 | +0.37(+1.02%) |
Feb 15, 2024 | 35.38 | 36.26 | 35.38 | 36.24 | 6,289 | +0.99(+2.80%) |
Feb 14, 2024 | 35.42 | 35.42 | 35.20 | 35.26 | 3,387 | -0.13(-0.37%) |
Feb 13, 2024 | 35.69 | 35.69 | 35.20 | 35.39 | 16,035 | -0.37(-1.02%) |
Feb 12, 2024 | 35.30 | 35.80 | 35.30 | 35.75 | 12,949 | +0.48(+1.35%) |
Feb 09, 2024 | 35.38 | 35.38 | 35.20 | 35.28 | 12,072 | -0.05(-0.14%) |
Feb 08, 2024 | 35.50 | 35.50 | 35.20 | 35.33 | 28,288 | +0.01(+0.02%) |
Feb 07, 2024 | 35.22 | 35.32 | 35.19 | 35.32 | 17,516 | +0.07(+0.19%) |
Feb 06, 2024 | 35.35 | 35.48 | 35.26 | 35.26 | 12,582 | -0.10(-0.28%) |
Feb 05, 2024 | 35.50 | 35.52 | 35.22 | 35.36 | 15,231 | -0.38(-1.06%) |
Feb 02, 2024 | 35.63 | 35.82 | 35.50 | 35.73 | 27,190 | -0.22(-0.61%) |
Feb 01, 2024 | 35.85 | 36.29 | 35.85 | 35.95 | 27,579 | +0.13(+0.35%) |
Jan 31, 2024 | 36.43 | 36.43 | 35.83 | 35.83 | 8,393 | -0.53(-1.46%) |
Jan 30, 2024 | 36.37 | 36.38 | 36.13 | 36.36 | 18,393 | +0.12(+0.32%) |
Jan 29, 2024 | 36.21 | 36.27 | 35.98 | 36.24 | 8,607 | -0.02(-0.06%) |
Jan 26, 2024 | 35.92 | 36.26 | 35.92 | 36.26 | 12,588 | +0.38(+1.06%) |
Jan 25, 2024 | 35.69 | 35.96 | 35.55 | 35.89 | 12,927 | +0.39(+1.09%) |
Jan 24, 2024 | 35.64 | 35.71 | 35.49 | 35.50 | 10,069 | +0.02(+0.06%) |
Jan 23, 2024 | 35.43 | 35.65 | 35.35 | 35.48 | 42,340 | +0.04(+0.12%) |
Jan 22, 2024 | 35.28 | 35.48 | 35.28 | 35.44 | 7,177 | +0.24(+0.68%) |
Jan 19, 2024 | 35.23 | 35.26 | 35.08 | 35.20 | 16,922 | -0.05(-0.15%) |
Jan 18, 2024 | 35.17 | 35.32 | 35.07 | 35.25 | 19,372 | +0.10(+0.29%) |
Jan 17, 2024 | 35.28 | 35.40 | 35.07 | 35.15 | 7,900 | -0.38(-1.07%) |
Jan 16, 2024 | 35.62 | 35.68 | 35.53 | 35.53 | 12,193 | -0.36(-1.00%) |
Jan 12, 2024 | 35.95 | 36.00 | 35.73 | 35.89 | 17,639 | +0.25(+0.70%) |
Jan 11, 2024 | 35.88 | 35.88 | 35.49 | 35.64 | 336,824 | -0.14(-0.39%) |
Jan 10, 2024 | 35.68 | 35.78 | 35.59 | 35.78 | 2,225 | +0.02(+0.06%) |
Jan 09, 2024 | 35.76 | 35.79 | 35.59 | 35.76 | 6,066 | -0.10(-0.28%) |
Jan 08, 2024 | 35.43 | 35.86 | 35.43 | 35.86 | 1,102 | -0.03(-0.09%) |
Jan 05, 2024 | 36.02 | 36.02 | 35.82 | 35.89 | 12,012 | +0.11(+0.30%) |
Jan 04, 2024 | 36.09 | 36.16 | 35.77 | 35.78 | 19,231 | -0.37(-1.02%) |
Jan 03, 2024 | 35.69 | 36.15 | 35.69 | 36.15 | 4,114 | +0.42(+1.17%) |
Jan 02, 2024 | 35.72 | 35.78 | 35.67 | 35.74 | 6,695 | +0.13(+0.36%) |
Dec 29, 2023 | 35.69 | 35.69 | 35.52 | 35.61 | 7,547 | -0.01(-0.03%) |
Dec 28, 2023 | 35.67 | 35.67 | 35.55 | 35.62 | 7,302 | -0.09(-0.25%) |
Dec 27, 2023 | 35.84 | 35.89 | 35.64 | 35.71 | 14,145 | -0.09(-0.24%) |
Dec 26, 2023 | 35.86 | 35.87 | 35.79 | 35.79 | 7,429 | +0.21(+0.58%) |
Dec 22, 2023 | 35.72 | 35.83 | 35.58 | 35.58 | 6,709 | +0.12(+0.35%) |
Dec 21, 2023 | 35.24 | 35.46 | 35.20 | 35.46 | 3,309 | +0.26(+0.75%) |
Dec 20, 2023 | 35.47 | 35.64 | 35.12 | 35.20 | 7,562 | -0.21(-0.59%) |
Dec 19, 2023 | 35.28 | 35.50 | 35.27 | 35.41 | 26,151 | +0.11(+0.31%) |
Dec 18, 2023 | 35.21 | 35.59 | 35.21 | 35.30 | 13,656 | +0.33(+0.94%) |
Dec 15, 2023 | 35.18 | 35.18 | 34.87 | 34.97 | 12,441 | -0.27(-0.77%) |
Dec 14, 2023 | 35.29 | 35.45 | 35.24 | 35.24 | 19,530 | +0.23(+0.64%) |
Dec 13, 2023 | 34.46 | 35.01 | 34.35 | 35.01 | 7,296 | +0.51(+1.48%) |
Dec 12, 2023 | 34.51 | 34.61 | 34.20 | 34.50 | 11,119 | -0.39(-1.11%) |
Dec 11, 2023 | 35.04 | 35.04 | 34.87 | 34.89 | 8,913 | -0.37(-1.04%) |
Dec 08, 2023 | 35.04 | 35.28 | 35.04 | 35.26 | 10,569 | +0.33(+0.94%) |
Dec 07, 2023 | 35.33 | 35.33 | 34.90 | 34.93 | 14,646 | -0.35(-1.00%) |
Dec 06, 2023 | 35.63 | 35.63 | 35.27 | 35.28 | 5,804 | -0.33(-0.93%) |
Dec 05, 2023 | 35.79 | 35.98 | 35.61 | 35.61 | 14,516 | -0.55(-1.53%) |
Dec 04, 2023 | 36.07 | 36.22 | 36.06 | 36.17 | 5,387 | -0.16(-0.44%) |