Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.81 | 35.84 | 35.41 | 35.55 | 49,705 | +0.19(+0.54%) |
Feb 28, 2024 | 35.45 | 35.48 | 35.35 | 35.36 | 55,059 | +0.20(+0.57%) |
Feb 27, 2024 | 35.12 | 35.23 | 35.03 | 35.16 | 52,432 | +0.13(+0.37%) |
Feb 26, 2024 | 35.09 | 35.20 | 35.01 | 35.03 | 59,827 | +0.15(+0.43%) |
Feb 23, 2024 | 35.00 | 35.08 | 34.88 | 34.88 | 57,413 | +0.04(+0.11%) |
Feb 22, 2024 | 34.79 | 34.84 | 34.55 | 34.84 | 92,339 | +1.13(+3.35%) |
Feb 21, 2024 | 33.70 | 33.82 | 33.56 | 33.71 | 72,916 | +0.11(+0.33%) |
Feb 20, 2024 | 33.54 | 33.71 | 33.54 | 33.60 | 67,854 | +0.23(+0.69%) |
Feb 16, 2024 | 33.27 | 33.48 | 33.18 | 33.37 | 46,736 | +0.07(+0.22%) |
Feb 15, 2024 | 32.93 | 33.32 | 32.93 | 33.30 | 40,859 | +0.41(+1.23%) |
Feb 14, 2024 | 32.78 | 32.95 | 32.77 | 32.89 | 60,512 | +0.19(+0.58%) |
Feb 13, 2024 | 32.94 | 32.97 | 32.58 | 32.70 | 192,231 | -0.24(-0.73%) |
Feb 12, 2024 | 32.85 | 33.07 | 32.81 | 32.94 | 44,487 | +0.45(+1.39%) |
Feb 09, 2024 | 32.30 | 32.49 | 32.20 | 32.49 | 41,935 | +0.02(+0.06%) |
Feb 08, 2024 | 32.46 | 32.51 | 32.35 | 32.47 | 60,083 | -0.41(-1.25%) |
Feb 07, 2024 | 32.86 | 32.90 | 32.71 | 32.88 | 48,535 | -0.04(-0.12%) |
Feb 06, 2024 | 32.91 | 32.99 | 32.83 | 32.92 | 311,288 | +0.18(+0.56%) |
Feb 05, 2024 | 32.47 | 32.80 | 32.37 | 32.74 | 151,477 | -0.24(-0.73%) |
Feb 02, 2024 | 32.95 | 33.02 | 32.87 | 32.98 | 38,434 | -0.29(-0.87%) |
Feb 01, 2024 | 33.24 | 33.34 | 32.93 | 33.27 | 408,580 | -0.17(-0.52%) |
Jan 31, 2024 | 34.03 | 34.09 | 33.44 | 33.45 | 58,896 | -0.30(-0.87%) |
Jan 30, 2024 | 33.70 | 33.82 | 33.67 | 33.74 | 195,759 | +0.00(+0.00%) |
Jan 29, 2024 | 33.48 | 33.83 | 33.45 | 33.74 | 82,785 | +0.21(+0.63%) |
Jan 26, 2024 | 33.77 | 33.83 | 33.53 | 33.53 | 89,701 | +0.02(+0.06%) |
Jan 25, 2024 | 33.61 | 33.63 | 33.32 | 33.51 | 112,857 | -0.04(-0.12%) |
Jan 24, 2024 | 33.78 | 33.88 | 33.55 | 33.55 | 89,201 | +0.22(+0.66%) |
Jan 23, 2024 | 33.17 | 33.33 | 33.03 | 33.33 | 60,531 | -0.07(-0.21%) |
Jan 22, 2024 | 33.51 | 33.53 | 33.40 | 33.40 | 69,543 | -0.02(-0.06%) |
Jan 19, 2024 | 33.30 | 33.45 | 33.09 | 33.42 | 76,615 | +0.74(+2.26%) |
Jan 18, 2024 | 32.48 | 32.74 | 32.48 | 32.68 | 77,445 | +0.55(+1.71%) |
Jan 17, 2024 | 31.96 | 32.16 | 31.93 | 32.13 | 62,905 | -0.06(-0.19%) |
Jan 16, 2024 | 32.07 | 32.30 | 31.97 | 32.19 | 77,758 | -0.10(-0.31%) |
Jan 12, 2024 | 32.40 | 32.52 | 32.19 | 32.29 | 46,199 | +0.07(+0.22%) |
Jan 11, 2024 | 32.39 | 32.39 | 32.03 | 32.22 | 40,438 | -0.28(-0.86%) |
Jan 10, 2024 | 32.37 | 32.56 | 32.37 | 32.50 | 148,289 | +0.13(+0.40%) |
Jan 09, 2024 | 32.41 | 32.50 | 32.30 | 32.37 | 240,860 | -0.57(-1.73%) |
Jan 08, 2024 | 32.77 | 32.94 | 32.69 | 32.94 | 84,451 | +0.31(+0.95%) |
Jan 05, 2024 | 32.55 | 32.85 | 32.55 | 32.63 | 41,397 | +0.01(+0.03%) |
Jan 04, 2024 | 32.67 | 32.87 | 32.62 | 32.62 | 37,225 | +0.12(+0.37%) |
Jan 03, 2024 | 32.37 | 32.55 | 32.26 | 32.50 | 33,489 | -0.05(-0.15%) |
Jan 02, 2024 | 32.55 | 32.68 | 32.51 | 32.55 | 57,792 | -0.14(-0.41%) |
Dec 29, 2023 | 32.56 | 32.75 | 32.54 | 32.69 | 47,282 | +0.09(+0.26%) |
Dec 28, 2023 | 32.69 | 32.74 | 32.58 | 32.60 | 82,949 | -0.29(-0.88%) |
Dec 27, 2023 | 32.70 | 32.90 | 32.70 | 32.89 | 224,945 | +0.18(+0.55%) |
Dec 26, 2023 | 32.20 | 32.85 | 32.20 | 32.71 | 82,027 | +0.08(+0.25%) |
Dec 22, 2023 | 32.71 | 32.78 | 32.49 | 32.63 | 59,455 | +0.14(+0.43%) |
Dec 21, 2023 | 32.41 | 32.49 | 32.32 | 32.49 | 35,801 | +0.64(+1.99%) |
Dec 20, 2023 | 32.21 | 32.27 | 31.86 | 31.86 | 77,771 | -0.35(-1.07%) |
Dec 19, 2023 | 32.09 | 32.25 | 32.05 | 32.20 | 213,224 | +0.39(+1.23%) |
Dec 18, 2023 | 31.86 | 31.92 | 31.71 | 31.81 | 74,648 | +0.13(+0.41%) |
Dec 15, 2023 | 31.94 | 32.03 | 31.67 | 31.68 | 106,775 | -0.44(-1.37%) |
Dec 14, 2023 | 32.31 | 32.31 | 32.07 | 32.12 | 54,470 | -0.66(-2.01%) |
Dec 13, 2023 | 32.29 | 32.78 | 32.06 | 32.78 | 57,006 | +0.27(+0.82%) |
Dec 12, 2023 | 32.37 | 32.52 | 32.35 | 32.52 | 41,484 | +0.15(+0.45%) |
Dec 11, 2023 | 32.24 | 32.44 | 32.24 | 32.37 | 32,230 | -0.07(-0.23%) |
Dec 08, 2023 | 32.21 | 32.46 | 32.21 | 32.44 | 37,587 | +0.11(+0.34%) |
Dec 07, 2023 | 32.19 | 32.41 | 32.15 | 32.34 | 58,330 | +0.54(+1.68%) |
Dec 06, 2023 | 32.09 | 32.17 | 31.80 | 31.80 | 59,432 | +0.25(+0.79%) |
Dec 05, 2023 | 31.61 | 31.70 | 31.55 | 31.55 | 44,599 | -0.01(-0.03%) |
Dec 04, 2023 | 31.34 | 31.56 | 31.34 | 31.56 | 40,709 | -0.03(-0.09%) |