Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.47 | 38.70 | 38.44 | 38.59 | 516,113 | +0.21(+0.55%) |
Feb 28, 2024 | 38.40 | 38.56 | 38.28 | 38.38 | 190,873 | -0.08(-0.21%) |
Feb 27, 2024 | 38.46 | 38.47 | 38.34 | 38.46 | 210,997 | +0.15(+0.39%) |
Feb 26, 2024 | 38.42 | 38.58 | 38.28 | 38.31 | 636,903 | -0.12(-0.31%) |
Feb 23, 2024 | 38.33 | 38.50 | 38.31 | 38.43 | 492,469 | +0.12(+0.31%) |
Feb 22, 2024 | 38.19 | 38.39 | 38.06 | 38.31 | 257,875 | +0.29(+0.76%) |
Feb 21, 2024 | 37.87 | 38.04 | 37.80 | 38.02 | 434,979 | +0.17(+0.45%) |
Feb 20, 2024 | 37.93 | 37.98 | 37.79 | 37.85 | 313,253 | -0.15(-0.39%) |
Feb 16, 2024 | 38.01 | 38.23 | 37.97 | 38.00 | 272,931 | -0.18(-0.47%) |
Feb 15, 2024 | 37.70 | 38.23 | 37.70 | 38.18 | 391,842 | +0.59(+1.56%) |
Feb 14, 2024 | 37.44 | 37.62 | 37.30 | 37.59 | 261,695 | +0.40(+1.07%) |
Feb 13, 2024 | 37.39 | 37.53 | 36.94 | 37.19 | 341,603 | -0.72(-1.89%) |
Feb 12, 2024 | 37.60 | 38.06 | 37.60 | 37.91 | 175,598 | +0.33(+0.87%) |
Feb 09, 2024 | 37.54 | 37.60 | 37.36 | 37.58 | 275,483 | +0.07(+0.19%) |
Feb 08, 2024 | 37.41 | 37.55 | 37.33 | 37.51 | 205,459 | +0.11(+0.29%) |
Feb 07, 2024 | 37.45 | 37.49 | 37.27 | 37.40 | 250,694 | +0.09(+0.24%) |
Feb 06, 2024 | 37.18 | 37.37 | 37.18 | 37.31 | 274,910 | +0.17(+0.46%) |
Feb 05, 2024 | 37.30 | 37.31 | 36.98 | 37.14 | 234,696 | -0.39(-1.04%) |
Feb 02, 2024 | 37.35 | 37.69 | 37.23 | 37.53 | 428,782 | +0.12(+0.32%) |
Feb 01, 2024 | 37.32 | 37.41 | 36.93 | 37.41 | 239,695 | +0.29(+0.78%) |
Jan 31, 2024 | 37.57 | 37.69 | 37.12 | 37.12 | 242,134 | -0.59(-1.56%) |
Jan 30, 2024 | 37.47 | 37.73 | 37.45 | 37.71 | 183,079 | +0.20(+0.53%) |
Jan 29, 2024 | 37.24 | 37.51 | 37.14 | 37.51 | 134,960 | +0.26(+0.70%) |
Jan 26, 2024 | 37.19 | 37.37 | 37.16 | 37.25 | 275,077 | +0.01(+0.03%) |
Jan 25, 2024 | 37.07 | 37.24 | 36.93 | 37.24 | 188,146 | +0.40(+1.08%) |
Jan 24, 2024 | 37.07 | 37.12 | 36.82 | 36.84 | 246,477 | -0.02(-0.05%) |
Jan 23, 2024 | 36.92 | 36.98 | 36.75 | 36.86 | 221,167 | +0.03(+0.08%) |
Jan 22, 2024 | 36.70 | 36.92 | 36.70 | 36.83 | 214,137 | +0.20(+0.54%) |
Jan 19, 2024 | 36.32 | 36.65 | 36.18 | 36.64 | 193,111 | +0.42(+1.16%) |
Jan 18, 2024 | 36.13 | 36.25 | 35.92 | 36.22 | 198,648 | +0.13(+0.36%) |
Jan 17, 2024 | 36.00 | 36.26 | 35.98 | 36.09 | 304,129 | -0.25(-0.69%) |
Jan 16, 2024 | 36.42 | 36.46 | 36.24 | 36.34 | 189,758 | -0.28(-0.76%) |
Jan 12, 2024 | 36.81 | 36.95 | 36.55 | 36.62 | 202,834 | -0.05(-0.14%) |
Jan 11, 2024 | 36.72 | 36.74 | 36.43 | 36.67 | 279,456 | -0.10(-0.27%) |
Jan 10, 2024 | 36.78 | 36.83 | 36.64 | 36.76 | 254,898 | -0.07(-0.19%) |
Jan 09, 2024 | 36.96 | 36.96 | 36.77 | 36.83 | 200,725 | -0.26(-0.70%) |
Jan 08, 2024 | 36.71 | 37.12 | 36.63 | 37.09 | 639,537 | +0.25(+0.68%) |
Jan 05, 2024 | 36.66 | 37.05 | 36.66 | 36.84 | 216,666 | +0.17(+0.46%) |
Jan 04, 2024 | 36.80 | 36.97 | 36.68 | 36.68 | 365,305 | -0.12(-0.33%) |
Jan 03, 2024 | 36.96 | 37.07 | 36.75 | 36.79 | 272,716 | -0.37(-0.99%) |
Jan 02, 2024 | 36.90 | 37.34 | 36.89 | 37.16 | 268,920 | +0.08(+0.21%) |
Dec 29, 2023 | 37.20 | 37.26 | 36.99 | 37.08 | 190,818 | -0.14(-0.37%) |
Dec 28, 2023 | 37.13 | 37.33 | 37.13 | 37.22 | 296,421 | -0.03(-0.08%) |
Dec 27, 2023 | 37.20 | 37.31 | 37.14 | 37.25 | 283,612 | +0.02(+0.05%) |
Dec 26, 2023 | 37.03 | 37.30 | 37.01 | 37.23 | 326,789 | +0.30(+0.81%) |
Dec 22, 2023 | 36.90 | 37.11 | 36.81 | 36.93 | 298,347 | +0.12(+0.32%) |
Dec 21, 2023 | 36.63 | 36.84 | 36.54 | 36.81 | 329,249 | +0.43(+1.18%) |
Dec 20, 2023 | 36.86 | 37.09 | 36.39 | 36.39 | 439,805 | -0.58(-1.56%) |
Dec 19, 2023 | 36.61 | 36.99 | 36.61 | 36.96 | 250,495 | +0.40(+1.10%) |
Dec 18, 2023 | 36.66 | 36.70 | 36.53 | 36.56 | 280,485 | +0.11(+0.30%) |
Dec 15, 2023 | 36.66 | 36.66 | 36.39 | 36.45 | 262,248 | -0.21(-0.57%) |
Dec 14, 2023 | 36.31 | 36.78 | 36.31 | 36.66 | 367,946 | +0.70(+1.96%) |
Dec 13, 2023 | 35.29 | 35.98 | 35.24 | 35.96 | 357,810 | +0.62(+1.74%) |
Dec 12, 2023 | 35.30 | 35.42 | 35.16 | 35.34 | 238,957 | -0.03(-0.08%) |
Dec 11, 2023 | 35.17 | 35.39 | 35.17 | 35.37 | 237,211 | +0.27(+0.76%) |
Dec 08, 2023 | 34.95 | 35.21 | 34.91 | 35.10 | 262,736 | +0.20(+0.57%) |
Dec 07, 2023 | 34.83 | 34.94 | 34.74 | 34.90 | 310,628 | +0.17(+0.49%) |
Dec 06, 2023 | 34.95 | 35.14 | 34.67 | 34.73 | 325,745 | -0.04(-0.11%) |
Dec 05, 2023 | 34.96 | 34.99 | 34.77 | 34.77 | 489,298 | -0.34(-0.96%) |
Dec 04, 2023 | 34.87 | 35.20 | 34.87 | 35.11 | 233,053 | +0.02(+0.06%) |