Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.27 | 37.80 | 37.27 | 37.80 | 4,260 | +0.00(+0.00%) |
Feb 28, 2024 | 38.97 | 38.97 | 37.80 | 37.80 | 673 | -0.70(-1.82%) |
Feb 27, 2024 | 37.69 | 39.05 | 37.69 | 38.50 | 3,404 | +0.80(+2.12%) |
Feb 26, 2024 | 36.91 | 37.70 | 36.91 | 37.70 | 881 | -1.03(-2.65%) |
Feb 23, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 494 | +0.58(+1.51%) |
Feb 22, 2024 | 37.00 | 38.15 | 37.00 | 38.15 | 1,758 | +0.15(+0.39%) |
Feb 21, 2024 | 38.64 | 38.64 | 38.00 | 38.00 | 449 | +0.36(+0.95%) |
Feb 20, 2024 | 39.65 | 39.65 | 37.64 | 37.64 | 845 | -0.11(-0.29%) |
Feb 16, 2024 | 37.27 | 37.75 | 37.27 | 37.75 | 4,764 | +0.10(+0.27%) |
Feb 15, 2024 | 36.83 | 37.65 | 36.83 | 37.65 | 3,777 | +1.15(+3.15%) |
Feb 14, 2024 | 37.08 | 37.08 | 35.74 | 36.50 | 5,790 | +0.10(+0.27%) |
Feb 13, 2024 | 36.81 | 36.81 | 36.26 | 36.40 | 11,320 | -0.70(-1.89%) |
Feb 12, 2024 | 35.84 | 37.76 | 35.84 | 37.10 | 1,249 | +0.45(+1.23%) |
Feb 09, 2024 | 35.83 | 36.78 | 35.83 | 36.65 | 981 | +0.60(+1.66%) |
Feb 08, 2024 | 36.20 | 36.20 | 36.05 | 36.05 | 7,675 | -0.55(-1.50%) |
Feb 06, 2024 | 36.60 | 300 | -0.50(-1.35%) | |||
Feb 05, 2024 | 38.13 | 38.13 | 37.10 | 37.10 | 720 | +0.15(+0.41%) |
Feb 02, 2024 | 36.06 | 36.95 | 36.06 | 36.95 | 1,152 | -0.38(-1.02%) |
Feb 01, 2024 | 36.90 | 37.33 | 36.90 | 37.33 | 10,156 | -0.09(-0.24%) |
Jan 31, 2024 | 37.54 | 37.54 | 37.42 | 37.42 | 1,026 | -0.07(-0.19%) |
Jan 30, 2024 | 38.73 | 38.73 | 37.49 | 37.49 | 8,334 | -0.66(-1.73%) |
Jan 29, 2024 | 38.84 | 38.85 | 38.15 | 38.15 | 5,464 | -0.05(-0.13%) |
Jan 26, 2024 | 38.76 | 38.76 | 38.00 | 38.20 | 4,396 | -0.30(-0.78%) |
Jan 25, 2024 | 38.00 | 39.28 | 38.00 | 38.50 | 683 | -0.57(-1.46%) |
Jan 24, 2024 | 38.75 | 39.07 | 38.25 | 39.07 | 1,180 | -0.78(-1.96%) |
Jan 23, 2024 | 40.94 | 40.94 | 39.85 | 39.85 | 1,277 | +0.55(+1.40%) |
Jan 22, 2024 | 40.13 | 40.13 | 38.24 | 39.30 | 11,080 | +0.25(+0.64%) |
Jan 19, 2024 | 39.63 | 39.63 | 37.60 | 39.05 | 5,910 | +0.25(+0.64%) |
Jan 18, 2024 | 39.78 | 39.78 | 38.80 | 38.80 | 4,442 | -0.40(-1.02%) |
Jan 17, 2024 | 39.48 | 39.48 | 39.20 | 39.20 | 745 | -1.75(-4.27%) |
Jan 16, 2024 | 41.56 | 41.56 | 40.95 | 40.95 | 22,765 | +0.00(+0.00%) |
Jan 12, 2024 | 41.56 | 41.56 | 40.50 | 40.95 | 5,084 | +0.65(+1.61%) |
Jan 11, 2024 | 40.06 | 41.08 | 39.55 | 40.30 | 5,558 | +1.17(+2.99%) |
Jan 10, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 1,239 | -1.02(-2.54%) |
Jan 08, 2024 | 40.15 | 352 | +0.60(+1.52%) | |||
Jan 05, 2024 | 40.27 | 40.27 | 39.55 | 39.55 | 11,574 | -0.25(-0.63%) |
Jan 04, 2024 | 40.49 | 40.49 | 39.80 | 39.80 | 3,323 | +0.30(+0.76%) |
Jan 03, 2024 | 40.25 | 40.25 | 39.50 | 39.50 | 2,649 | -0.15(-0.38%) |
Jan 02, 2024 | 40.83 | 41.04 | 39.65 | 39.65 | 14,066 | -0.68(-1.69%) |
Dec 29, 2023 | 41.25 | 41.25 | 39.12 | 40.33 | 4,935 | -0.37(-0.91%) |
Dec 28, 2023 | 41.55 | 41.55 | 40.41 | 40.70 | 6,162 | +1.30(+3.30%) |
Dec 27, 2023 | 38.91 | 39.70 | 38.91 | 39.40 | 7,428 | +0.50(+1.29%) |
Dec 26, 2023 | 37.23 | 39.74 | 36.88 | 38.90 | 6,140 | -0.10(-0.26%) |
Dec 22, 2023 | 37.99 | 40.02 | 37.94 | 39.00 | 4,230 | -0.50(-1.27%) |
Dec 21, 2023 | 40.17 | 40.17 | 38.13 | 39.50 | 5,435 | +0.98(+2.54%) |
Dec 20, 2023 | 38.61 | 38.73 | 38.52 | 38.52 | 3,867 | -0.58(-1.48%) |
Dec 19, 2023 | 37.66 | 39.34 | 37.66 | 39.10 | 6,856 | +0.30(+0.77%) |
Dec 18, 2023 | 39.30 | 39.33 | 37.70 | 38.80 | 6,897 | -0.24(-0.61%) |
Dec 15, 2023 | 38.63 | 39.40 | 38.63 | 39.04 | 8,004 | +0.54(+1.40%) |
Dec 14, 2023 | 37.58 | 39.33 | 37.58 | 38.50 | 11,353 | -0.20(-0.52%) |
Dec 13, 2023 | 37.40 | 38.70 | 37.38 | 38.70 | 9,243 | +0.80(+2.11%) |
Dec 12, 2023 | 35.64 | 38.18 | 35.64 | 37.90 | 5,943 | +0.05(+0.13%) |
Dec 11, 2023 | 37.41 | 38.07 | 37.41 | 37.85 | 7,242 | +0.55(+1.47%) |
Dec 08, 2023 | 36.34 | 38.40 | 36.16 | 37.30 | 6,332 | -0.10(-0.27%) |
Dec 07, 2023 | 36.21 | 38.08 | 36.21 | 37.40 | 8,106 | +0.30(+0.81%) |
Dec 06, 2023 | 36.04 | 37.30 | 36.04 | 37.10 | 29,420 | +0.40(+1.09%) |
Dec 05, 2023 | 35.69 | 37.99 | 35.69 | 36.70 | 9,528 | -0.40(-1.08%) |
Dec 04, 2023 | 35.93 | 38.25 | 35.93 | 37.10 | 6,898 | -0.50(-1.33%) |