Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.40 | 37.73 | 37.23 | 37.73 | 379 | +0.62(+1.67%) |
Feb 28, 2024 | 36.87 | 37.41 | 36.87 | 37.11 | 4,936 | +0.26(+0.71%) |
Feb 27, 2024 | 37.00 | 37.03 | 36.61 | 36.85 | 2,295 | +0.20(+0.55%) |
Feb 26, 2024 | 36.84 | 36.84 | 36.64 | 36.64 | 2,927 | +0.18(+0.49%) |
Feb 23, 2024 | 36.51 | 36.51 | 36.32 | 36.47 | 2,587 | -0.35(-0.94%) |
Feb 22, 2024 | 36.78 | 36.83 | 36.68 | 36.81 | 2,821 | +1.42(+4.01%) |
Feb 21, 2024 | 35.37 | 35.45 | 35.10 | 35.40 | 2,114 | +0.57(+1.63%) |
Feb 20, 2024 | 34.75 | 34.83 | 34.67 | 34.83 | 1,826 | -0.78(-2.20%) |
Feb 16, 2024 | 35.45 | 35.76 | 35.45 | 35.61 | 4,431 | -0.36(-0.99%) |
Feb 15, 2024 | 35.60 | 35.97 | 35.60 | 35.97 | 2,031 | +0.78(+2.21%) |
Feb 14, 2024 | 34.54 | 35.19 | 34.54 | 35.19 | 3,031 | +0.70(+2.03%) |
Feb 13, 2024 | 34.63 | 34.74 | 34.49 | 34.49 | 3,298 | -1.40(-3.91%) |
Feb 12, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 341 | -0.10(-0.28%) |
Feb 09, 2024 | 35.66 | 35.99 | 35.39 | 35.99 | 1,611 | +0.54(+1.53%) |
Feb 08, 2024 | 35.35 | 35.47 | 35.28 | 35.45 | 1,518 | +0.27(+0.75%) |
Feb 07, 2024 | 35.42 | 35.47 | 35.19 | 35.19 | 1,425 | +0.81(+2.37%) |
Feb 06, 2024 | 33.79 | 34.37 | 33.79 | 34.37 | 74,078 | +0.30(+0.88%) |
Feb 05, 2024 | 34.23 | 34.23 | 33.44 | 34.07 | 3,983 | -0.95(-2.72%) |
Feb 02, 2024 | 34.16 | 35.27 | 34.16 | 35.03 | 4,664 | +1.28(+3.80%) |
Feb 01, 2024 | 33.23 | 33.74 | 33.23 | 33.74 | 1,343 | +1.05(+3.22%) |
Jan 31, 2024 | 33.49 | 33.52 | 32.69 | 32.69 | 2,072 | -1.16(-3.41%) |
Jan 30, 2024 | 33.74 | 33.86 | 33.74 | 33.84 | 686 | +0.00(+0.01%) |
Jan 29, 2024 | 33.22 | 33.84 | 33.00 | 33.84 | 3,903 | +0.88(+2.68%) |
Jan 26, 2024 | 32.77 | 33.13 | 32.77 | 32.96 | 2,763 | +0.36(+1.11%) |
Jan 25, 2024 | 32.57 | 32.63 | 32.27 | 32.60 | 2,080 | -0.88(-2.62%) |
Jan 24, 2024 | 34.04 | 34.04 | 33.44 | 33.48 | 1,628 | -0.24(-0.70%) |
Jan 23, 2024 | 33.69 | 33.79 | 33.51 | 33.71 | 2,068 | -0.15(-0.45%) |
Jan 22, 2024 | 33.99 | 34.01 | 33.76 | 33.86 | 4,643 | -0.32(-0.93%) |
Jan 19, 2024 | 33.41 | 34.18 | 33.37 | 34.18 | 4,013 | +0.65(+1.95%) |
Jan 18, 2024 | 33.32 | 33.60 | 32.94 | 33.52 | 4,272 | +0.32(+0.95%) |
Jan 17, 2024 | 32.99 | 33.21 | 32.81 | 33.21 | 2,864 | -0.57(-1.69%) |
Jan 16, 2024 | 33.30 | 33.78 | 33.30 | 33.78 | 1,991 | -0.15(-0.44%) |
Jan 12, 2024 | 34.19 | 34.19 | 33.81 | 33.93 | 4,323 | -0.72(-2.08%) |
Jan 11, 2024 | 34.49 | 34.73 | 34.13 | 34.65 | 1,643 | -0.15(-0.44%) |
Jan 10, 2024 | 34.68 | 34.95 | 34.63 | 34.80 | 7,127 | +0.50(+1.44%) |
Jan 09, 2024 | 33.99 | 34.37 | 33.99 | 34.31 | 4,965 | -0.26(-0.76%) |
Jan 08, 2024 | 33.37 | 34.57 | 33.37 | 34.57 | 6,123 | +1.05(+3.12%) |
Jan 05, 2024 | 33.57 | 33.79 | 33.52 | 33.52 | 3,557 | +0.18(+0.53%) |
Jan 04, 2024 | 33.90 | 34.02 | 33.34 | 33.35 | 1,327 | -0.55(-1.61%) |
Jan 03, 2024 | 34.26 | 34.37 | 33.78 | 33.89 | 30,683 | -1.36(-3.85%) |
Jan 02, 2024 | 35.44 | 35.61 | 34.97 | 35.25 | 6,608 | -0.66(-1.83%) |
Dec 29, 2023 | 36.41 | 36.41 | 35.80 | 35.91 | 1,049 | -0.52(-1.42%) |
Dec 28, 2023 | 36.77 | 36.81 | 36.43 | 36.43 | 2,555 | -0.28(-0.76%) |
Dec 27, 2023 | 36.88 | 36.88 | 36.64 | 36.70 | 1,616 | +0.16(+0.43%) |
Dec 26, 2023 | 36.52 | 36.64 | 36.52 | 36.55 | 1,419 | +0.27(+0.74%) |
Dec 22, 2023 | 36.69 | 36.69 | 36.23 | 36.28 | 663 | -0.53(-1.45%) |
Dec 21, 2023 | 36.47 | 36.81 | 36.41 | 36.81 | 9,563 | +0.97(+2.72%) |
Dec 20, 2023 | 37.23 | 37.32 | 35.84 | 35.84 | 5,028 | -1.26(-3.39%) |
Dec 19, 2023 | 37.00 | 37.29 | 37.00 | 37.09 | 1,032 | +0.54(+1.48%) |
Dec 18, 2023 | 36.66 | 36.66 | 36.40 | 36.55 | 4,324 | +0.34(+0.94%) |
Dec 15, 2023 | 36.15 | 36.21 | 36.15 | 36.21 | 471 | +0.29(+0.81%) |
Dec 14, 2023 | 35.84 | 36.30 | 35.84 | 35.92 | 3,047 | +0.93(+2.65%) |
Dec 13, 2023 | 34.00 | 35.00 | 31.85 | 35.00 | 2,153 | +0.85(+2.50%) |
Dec 12, 2023 | 33.74 | 34.15 | 33.74 | 34.15 | 472 | +0.18(+0.52%) |
Dec 11, 2023 | 33.91 | 33.97 | 33.91 | 33.97 | 405 | +0.07(+0.21%) |
Dec 08, 2023 | 33.79 | 33.90 | 33.52 | 33.90 | 1,925 | +0.35(+1.04%) |
Dec 07, 2023 | 33.42 | 33.55 | 33.42 | 33.55 | 1,085 | +0.55(+1.67%) |
Dec 06, 2023 | 33.48 | 33.48 | 33.00 | 33.00 | 2,810 | +0.16(+0.48%) |
Dec 05, 2023 | 33.35 | 33.41 | 32.84 | 32.84 | 1,679 | +0.05(+0.16%) |
Dec 04, 2023 | 32.75 | 32.95 | 32.74 | 32.79 | 57,188 | -0.22(-0.66%) |