Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.95 | 37.95 | 37.78 | 37.90 | 2,283 | +0.22(+0.58%) |
Feb 28, 2024 | 37.73 | 37.73 | 37.67 | 37.68 | 2,929 | -0.25(-0.66%) |
Feb 27, 2024 | 37.87 | 37.94 | 37.87 | 37.93 | 3,046 | +0.10(+0.27%) |
Feb 26, 2024 | 37.87 | 37.87 | 37.78 | 37.83 | 1,153 | -0.04(-0.10%) |
Feb 23, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 949 | +0.05(+0.14%) |
Feb 22, 2024 | 37.72 | 37.82 | 37.68 | 37.81 | 34,936 | +0.60(+1.60%) |
Feb 21, 2024 | 37.26 | 37.27 | 37.21 | 37.22 | 1,382 | -0.07(-0.18%) |
Feb 20, 2024 | 37.18 | 37.29 | 37.18 | 37.29 | 1,204 | +0.23(+0.62%) |
Feb 16, 2024 | 37.03 | 37.10 | 36.98 | 37.06 | 6,098 | -0.00(-0.01%) |
Feb 15, 2024 | 36.84 | 37.06 | 36.84 | 37.06 | 2,213 | +0.26(+0.71%) |
Feb 14, 2024 | 36.62 | 36.80 | 36.62 | 36.80 | 139,717 | +0.19(+0.51%) |
Feb 13, 2024 | 36.83 | 36.83 | 36.60 | 36.61 | 657 | -0.17(-0.47%) |
Feb 12, 2024 | 36.63 | 36.89 | 36.63 | 36.78 | 5,414 | +0.15(+0.42%) |
Feb 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 100 | +0.17(+0.48%) |
Feb 08, 2024 | 36.46 | 36.46 | 36.29 | 36.46 | 5,817 | -0.19(-0.52%) |
Feb 07, 2024 | 36.66 | 36.68 | 36.64 | 36.65 | 1,118 | +0.25(+0.69%) |
Feb 06, 2024 | 36.32 | 36.39 | 36.28 | 36.39 | 1,899 | -0.11(-0.29%) |
Feb 05, 2024 | 36.50 | 36.50 | 36.40 | 36.50 | 1,062 | -0.13(-0.36%) |
Feb 02, 2024 | 36.55 | 36.63 | 36.55 | 36.63 | 684 | -0.24(-0.66%) |
Feb 01, 2024 | 36.73 | 36.87 | 36.73 | 36.87 | 525 | +0.39(+1.08%) |
Jan 31, 2024 | 36.75 | 36.76 | 36.48 | 36.48 | 2,135 | +0.16(+0.45%) |
Jan 30, 2024 | 36.27 | 36.32 | 36.27 | 36.32 | 188 | -0.15(-0.41%) |
Jan 29, 2024 | 36.28 | 36.47 | 36.28 | 36.47 | 1,666 | +0.46(+1.28%) |
Jan 26, 2024 | 36.00 | 36.02 | 35.99 | 36.00 | 1,605 | -0.27(-0.74%) |
Jan 25, 2024 | 36.28 | 36.28 | 36.26 | 36.27 | 3,427 | -0.15(-0.40%) |
Jan 24, 2024 | 36.45 | 36.45 | 36.42 | 36.42 | 318 | +0.07(+0.20%) |
Jan 23, 2024 | 36.23 | 36.35 | 36.22 | 36.35 | 1,951 | -0.34(-0.93%) |
Jan 22, 2024 | 36.62 | 36.78 | 36.62 | 36.69 | 3,725 | +0.46(+1.27%) |
Jan 19, 2024 | 36.12 | 36.23 | 36.12 | 36.23 | 993 | +0.03(+0.07%) |
Jan 18, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 321 | +0.33(+0.91%) |
Jan 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 180 | -0.39(-1.07%) |
Jan 16, 2024 | 36.57 | 36.58 | 36.26 | 36.26 | 1,025 | -0.27(-0.73%) |
Jan 12, 2024 | 36.68 | 36.69 | 36.53 | 36.53 | 1,407 | +0.31(+0.86%) |
Jan 11, 2024 | 36.01 | 36.22 | 36.01 | 36.22 | 2,805 | +0.28(+0.79%) |
Jan 10, 2024 | 35.96 | 35.96 | 35.93 | 35.93 | 784 | +0.60(+1.69%) |
Jan 09, 2024 | 35.31 | 35.34 | 35.31 | 35.34 | 162 | -0.23(-0.66%) |
Jan 08, 2024 | 35.24 | 35.57 | 35.24 | 35.57 | 865 | +0.49(+1.38%) |
Jan 05, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 185 | +0.28(+0.82%) |
Jan 04, 2024 | 34.91 | 34.96 | 34.80 | 34.80 | 770 | +0.04(+0.13%) |
Jan 03, 2024 | 34.70 | 34.87 | 34.70 | 34.76 | 1,638 | -0.14(-0.40%) |
Jan 02, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 75 | -0.29(-0.82%) |
Dec 29, 2023 | 35.26 | 35.26 | 35.19 | 35.19 | 489 | +0.03(+0.07%) |
Dec 28, 2023 | 35.18 | 35.19 | 35.16 | 35.16 | 392 | +0.19(+0.55%) |
Dec 27, 2023 | 34.88 | 34.97 | 34.88 | 34.97 | 3,441 | +0.21(+0.61%) |
Dec 26, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 136 | -0.04(-0.12%) |
Dec 22, 2023 | 34.87 | 34.87 | 34.80 | 34.80 | 873 | +0.12(+0.35%) |
Dec 21, 2023 | 34.56 | 34.68 | 34.56 | 34.68 | 859 | +0.57(+1.66%) |
Dec 20, 2023 | 34.48 | 34.52 | 34.11 | 34.11 | 1,053 | -0.19(-0.56%) |
Dec 19, 2023 | 34.29 | 34.45 | 34.26 | 34.30 | 2,169 | +0.07(+0.22%) |
Dec 18, 2023 | 34.16 | 34.26 | 34.16 | 34.23 | 729 | -0.04(-0.10%) |
Dec 15, 2023 | 34.55 | 34.55 | 34.27 | 34.27 | 1,100 | -0.36(-1.04%) |
Dec 14, 2023 | 34.61 | 34.68 | 34.54 | 34.62 | 3,687 | -0.25(-0.73%) |
Dec 13, 2023 | 34.35 | 34.88 | 34.27 | 34.88 | 2,036 | +0.48(+1.40%) |
Dec 12, 2023 | 34.19 | 34.40 | 34.19 | 34.40 | 875 | -0.08(-0.23%) |
Dec 11, 2023 | 34.45 | 34.48 | 34.45 | 34.48 | 277 | +0.20(+0.60%) |
Dec 08, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 101 | -0.20(-0.59%) |
Dec 07, 2023 | 34.21 | 34.49 | 34.21 | 34.47 | 5,213 | +0.27(+0.78%) |
Dec 06, 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 103 | +0.33(+0.99%) |
Dec 05, 2023 | 33.93 | 33.94 | 33.87 | 33.87 | 2,952 | -0.09(-0.25%) |
Dec 04, 2023 | 33.97 | 33.97 | 33.96 | 33.96 | 220 | -0.53(-1.53%) |