Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.99 | 36.99 | 36.69 | 36.82 | 10,977 | +0.21(+0.56%) |
Feb 28, 2024 | 36.54 | 36.76 | 36.45 | 36.61 | 13,348 | -0.10(-0.26%) |
Feb 27, 2024 | 36.68 | 36.77 | 36.64 | 36.71 | 25,190 | +0.25(+0.69%) |
Feb 26, 2024 | 36.44 | 36.63 | 36.38 | 36.46 | 55,880 | -0.06(-0.16%) |
Feb 23, 2024 | 36.44 | 36.63 | 36.31 | 36.52 | 17,255 | +0.15(+0.40%) |
Feb 22, 2024 | 36.25 | 36.37 | 36.16 | 36.37 | 21,174 | +0.34(+0.93%) |
Feb 21, 2024 | 35.94 | 36.05 | 35.80 | 36.04 | 15,228 | -0.12(-0.34%) |
Feb 20, 2024 | 36.18 | 36.26 | 36.04 | 36.16 | 48,251 | -0.39(-1.07%) |
Feb 16, 2024 | 36.52 | 36.85 | 36.48 | 36.55 | 16,601 | -0.24(-0.65%) |
Feb 15, 2024 | 36.46 | 36.91 | 36.46 | 36.79 | 18,397 | +0.61(+1.68%) |
Feb 14, 2024 | 36.03 | 36.20 | 35.80 | 36.18 | 11,783 | +0.57(+1.61%) |
Feb 13, 2024 | 35.84 | 35.94 | 35.31 | 35.61 | 98,492 | -1.20(-3.27%) |
Feb 12, 2024 | 36.46 | 36.96 | 36.46 | 36.81 | 61,207 | +0.44(+1.22%) |
Feb 09, 2024 | 36.19 | 36.45 | 36.03 | 36.37 | 24,982 | +0.26(+0.73%) |
Feb 08, 2024 | 35.72 | 36.15 | 35.63 | 36.11 | 91,231 | +0.43(+1.21%) |
Feb 07, 2024 | 35.72 | 35.82 | 35.41 | 35.68 | 12,188 | +0.15(+0.41%) |
Feb 06, 2024 | 35.34 | 35.53 | 35.24 | 35.53 | 48,797 | +0.17(+0.48%) |
Feb 05, 2024 | 35.47 | 35.50 | 35.10 | 35.36 | 12,723 | -0.45(-1.24%) |
Feb 02, 2024 | 35.51 | 35.89 | 35.32 | 35.81 | 12,506 | +0.02(+0.06%) |
Feb 01, 2024 | 35.64 | 35.83 | 35.21 | 35.78 | 15,680 | +0.39(+1.12%) |
Jan 31, 2024 | 36.09 | 36.25 | 35.39 | 35.39 | 129,162 | -0.85(-2.35%) |
Jan 30, 2024 | 36.27 | 36.35 | 36.13 | 36.24 | 19,928 | -0.15(-0.40%) |
Jan 29, 2024 | 35.94 | 36.39 | 35.88 | 36.39 | 26,159 | +0.45(+1.25%) |
Jan 26, 2024 | 36.02 | 36.12 | 35.84 | 35.94 | 15,151 | +0.09(+0.25%) |
Jan 25, 2024 | 36.12 | 36.12 | 35.68 | 35.85 | 31,577 | +0.17(+0.47%) |
Jan 24, 2024 | 36.37 | 36.37 | 35.66 | 35.68 | 27,685 | -0.29(-0.81%) |
Jan 23, 2024 | 36.41 | 36.41 | 35.83 | 35.97 | 24,718 | -0.14(-0.39%) |
Jan 22, 2024 | 35.87 | 36.14 | 35.87 | 36.11 | 11,803 | +0.54(+1.52%) |
Jan 19, 2024 | 35.43 | 35.60 | 35.10 | 35.57 | 15,055 | +0.27(+0.77%) |
Jan 18, 2024 | 35.17 | 35.35 | 34.94 | 35.30 | 47,424 | +0.29(+0.82%) |
Jan 17, 2024 | 34.95 | 35.04 | 34.83 | 35.01 | 31,638 | -0.28(-0.78%) |
Jan 16, 2024 | 35.26 | 35.43 | 35.16 | 35.29 | 12,771 | -0.29(-0.81%) |
Jan 12, 2024 | 35.95 | 35.95 | 35.44 | 35.57 | 24,889 | -0.05(-0.15%) |
Jan 11, 2024 | 35.64 | 35.64 | 35.25 | 35.63 | 20,695 | -0.07(-0.21%) |
Jan 10, 2024 | 35.67 | 35.79 | 35.54 | 35.70 | 17,633 | +0.09(+0.24%) |
Jan 09, 2024 | 35.54 | 35.72 | 35.44 | 35.61 | 31,956 | -0.31(-0.85%) |
Jan 08, 2024 | 35.37 | 35.92 | 35.35 | 35.92 | 10,651 | +0.58(+1.63%) |
Jan 05, 2024 | 35.09 | 35.54 | 35.09 | 35.34 | 11,925 | +0.03(+0.10%) |
Jan 04, 2024 | 35.35 | 35.46 | 35.27 | 35.31 | 22,877 | -0.03(-0.08%) |
Jan 03, 2024 | 35.95 | 35.95 | 35.31 | 35.34 | 57,764 | -1.00(-2.75%) |
Jan 02, 2024 | 36.30 | 36.57 | 36.17 | 36.34 | 34,431 | -0.23(-0.63%) |
Dec 29, 2023 | 36.87 | 36.87 | 36.55 | 36.57 | 18,931 | -0.38(-1.03%) |
Dec 28, 2023 | 36.90 | 37.03 | 36.82 | 36.95 | 23,818 | -0.06(-0.16%) |
Dec 27, 2023 | 37.00 | 37.12 | 36.85 | 37.01 | 89,375 | +0.05(+0.14%) |
Dec 26, 2023 | 36.76 | 37.08 | 36.67 | 36.96 | 44,130 | +0.33(+0.90%) |
Dec 22, 2023 | 36.58 | 36.82 | 36.49 | 36.63 | 38,251 | +0.24(+0.66%) |
Dec 21, 2023 | 36.25 | 36.40 | 36.10 | 36.39 | 9,259 | +0.53(+1.48%) |
Dec 20, 2023 | 36.49 | 36.70 | 35.81 | 35.86 | 82,795 | -0.62(-1.70%) |
Dec 19, 2023 | 36.22 | 36.53 | 36.19 | 36.48 | 32,157 | +0.56(+1.56%) |
Dec 18, 2023 | 35.94 | 36.08 | 35.83 | 35.92 | 49,290 | +0.03(+0.08%) |
Dec 15, 2023 | 36.28 | 36.28 | 35.77 | 35.89 | 58,315 | -0.36(-0.99%) |
Dec 14, 2023 | 36.06 | 36.34 | 35.96 | 36.25 | 49,643 | +0.87(+2.47%) |
Dec 13, 2023 | 34.45 | 35.37 | 34.21 | 35.37 | 32,990 | +0.96(+2.80%) |
Dec 12, 2023 | 34.42 | 34.52 | 34.16 | 34.41 | 28,996 | -0.02(-0.06%) |
Dec 11, 2023 | 34.24 | 34.46 | 34.23 | 34.43 | 23,830 | +0.14(+0.42%) |
Dec 08, 2023 | 34.00 | 34.42 | 34.00 | 34.28 | 14,584 | +0.19(+0.57%) |
Dec 07, 2023 | 33.96 | 34.11 | 33.86 | 34.09 | 14,158 | +0.18(+0.53%) |
Dec 06, 2023 | 34.06 | 34.36 | 33.90 | 33.91 | 83,079 | +0.07(+0.21%) |
Dec 05, 2023 | 34.18 | 34.18 | 33.78 | 33.84 | 89,184 | -0.49(-1.43%) |
Dec 04, 2023 | 33.87 | 34.36 | 33.87 | 34.33 | 127,177 | +0.31(+0.92%) |