Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.24 | 37.37 | 37.22 | 37.31 | 156,874 | +0.30(+0.81%) |
Feb 28, 2024 | 36.91 | 37.11 | 36.87 | 37.01 | 24,350 | -0.02(-0.05%) |
Feb 27, 2024 | 37.15 | 37.15 | 36.99 | 37.03 | 30,203 | -0.04(-0.11%) |
Feb 26, 2024 | 37.09 | 37.16 | 37.05 | 37.07 | 41,206 | +0.00(+0.00%) |
Feb 23, 2024 | 37.08 | 37.15 | 37.00 | 37.07 | 308,382 | +0.03(+0.08%) |
Feb 22, 2024 | 36.78 | 37.15 | 36.78 | 37.04 | 94,710 | +0.69(+1.90%) |
Feb 21, 2024 | 36.12 | 36.39 | 36.09 | 36.35 | 443,037 | +0.01(+0.03%) |
Feb 20, 2024 | 36.36 | 36.41 | 36.15 | 36.34 | 88,100 | -0.26(-0.71%) |
Feb 16, 2024 | 36.79 | 36.95 | 36.57 | 36.60 | 39,906 | -0.34(-0.92%) |
Feb 15, 2024 | 36.55 | 36.98 | 36.55 | 36.94 | 322,324 | +0.38(+1.04%) |
Feb 14, 2024 | 36.25 | 36.58 | 36.24 | 36.56 | 47,558 | +0.66(+1.84%) |
Feb 13, 2024 | 35.90 | 36.11 | 35.65 | 35.90 | 347,868 | -0.62(-1.70%) |
Feb 12, 2024 | 36.63 | 36.77 | 36.51 | 36.52 | 19,667 | -0.02(-0.05%) |
Feb 09, 2024 | 36.45 | 36.62 | 36.39 | 36.54 | 48,999 | +0.17(+0.47%) |
Feb 08, 2024 | 36.12 | 36.39 | 36.12 | 36.37 | 22,715 | +0.19(+0.53%) |
Feb 07, 2024 | 36.12 | 36.28 | 35.97 | 36.18 | 343,679 | +0.23(+0.64%) |
Feb 06, 2024 | 35.93 | 35.98 | 35.76 | 35.95 | 62,724 | +0.10(+0.28%) |
Feb 05, 2024 | 35.87 | 35.91 | 35.55 | 35.85 | 113,876 | -0.02(-0.06%) |
Feb 02, 2024 | 35.62 | 36.00 | 35.49 | 35.87 | 326,296 | +0.17(+0.48%) |
Feb 01, 2024 | 35.31 | 35.70 | 35.17 | 35.70 | 39,916 | +0.56(+1.59%) |
Jan 31, 2024 | 35.61 | 35.61 | 35.14 | 35.14 | 62,974 | -0.47(-1.32%) |
Jan 30, 2024 | 35.54 | 35.66 | 35.51 | 35.61 | 10,867 | +0.00(+0.00%) |
Jan 29, 2024 | 35.34 | 35.61 | 35.24 | 35.61 | 35,705 | +0.34(+0.96%) |
Jan 26, 2024 | 35.38 | 35.48 | 35.22 | 35.27 | 94,005 | -0.11(-0.31%) |
Jan 25, 2024 | 35.46 | 35.47 | 35.22 | 35.38 | 21,213 | +0.26(+0.74%) |
Jan 24, 2024 | 35.58 | 35.58 | 35.11 | 35.12 | 299,340 | -0.08(-0.22%) |
Jan 23, 2024 | 35.24 | 35.24 | 35.03 | 35.20 | 130,983 | +0.02(+0.05%) |
Jan 22, 2024 | 35.06 | 35.24 | 35.06 | 35.18 | 43,721 | +0.39(+1.12%) |
Jan 19, 2024 | 34.56 | 34.85 | 34.51 | 34.79 | 26,516 | +0.41(+1.20%) |
Jan 18, 2024 | 34.30 | 34.42 | 34.09 | 34.38 | 34,539 | +0.32(+0.93%) |
Jan 17, 2024 | 34.04 | 34.16 | 33.89 | 34.06 | 64,252 | -0.36(-1.04%) |
Jan 16, 2024 | 34.48 | 34.62 | 34.32 | 34.42 | 29,889 | -0.22(-0.64%) |
Jan 12, 2024 | 34.83 | 34.85 | 34.52 | 34.64 | 28,067 | +0.06(+0.17%) |
Jan 11, 2024 | 34.61 | 34.72 | 34.28 | 34.58 | 17,677 | -0.06(-0.17%) |
Jan 10, 2024 | 34.52 | 34.65 | 34.39 | 34.64 | 18,067 | +0.21(+0.61%) |
Jan 09, 2024 | 34.35 | 34.53 | 34.34 | 34.43 | 59,614 | -0.12(-0.35%) |
Jan 08, 2024 | 33.97 | 34.55 | 33.97 | 34.55 | 13,843 | +0.59(+1.74%) |
Jan 05, 2024 | 33.96 | 34.16 | 33.87 | 33.96 | 167,248 | -0.01(-0.03%) |
Jan 04, 2024 | 34.07 | 34.17 | 33.96 | 33.97 | 28,549 | -0.10(-0.29%) |
Jan 03, 2024 | 34.35 | 34.35 | 34.04 | 34.07 | 73,976 | -0.55(-1.59%) |
Jan 02, 2024 | 34.74 | 34.82 | 34.48 | 34.62 | 18,307 | -0.28(-0.80%) |
Dec 29, 2023 | 35.10 | 35.10 | 34.86 | 34.90 | 21,963 | -0.20(-0.57%) |
Dec 28, 2023 | 35.07 | 35.14 | 35.06 | 35.10 | 25,883 | +0.03(+0.09%) |
Dec 27, 2023 | 35.14 | 35.14 | 35.01 | 35.07 | 23,397 | +0.00(+0.00%) |
Dec 26, 2023 | 34.86 | 35.17 | 34.86 | 35.07 | 33,872 | +0.26(+0.75%) |
Dec 22, 2023 | 34.80 | 34.93 | 34.70 | 34.81 | 47,690 | +0.15(+0.43%) |
Dec 21, 2023 | 34.49 | 34.67 | 34.34 | 34.66 | 153,427 | +0.43(+1.26%) |
Dec 20, 2023 | 34.67 | 34.90 | 34.20 | 34.23 | 36,872 | -0.55(-1.58%) |
Dec 19, 2023 | 34.67 | 34.79 | 34.67 | 34.78 | 26,422 | +0.28(+0.81%) |
Dec 18, 2023 | 34.62 | 34.62 | 34.45 | 34.50 | 35,466 | +0.04(+0.11%) |
Dec 15, 2023 | 34.57 | 34.59 | 34.34 | 34.46 | 15,389 | -0.10(-0.29%) |
Dec 14, 2023 | 34.37 | 34.65 | 34.37 | 34.56 | 31,904 | +0.47(+1.37%) |
Dec 13, 2023 | 33.48 | 34.09 | 33.38 | 34.09 | 27,809 | +0.69(+2.06%) |
Dec 12, 2023 | 33.28 | 33.48 | 33.15 | 33.40 | 16,780 | +0.16(+0.48%) |
Dec 11, 2023 | 32.91 | 33.29 | 32.91 | 33.24 | 28,684 | +0.40(+1.21%) |
Dec 08, 2023 | 32.69 | 32.96 | 32.69 | 32.85 | 23,797 | +0.15(+0.46%) |
Dec 07, 2023 | 32.66 | 32.75 | 32.59 | 32.70 | 27,281 | +0.07(+0.21%) |
Dec 06, 2023 | 32.89 | 32.89 | 32.57 | 32.63 | 17,667 | -0.04(-0.12%) |
Dec 05, 2023 | 32.80 | 32.80 | 32.61 | 32.67 | 15,805 | -0.26(-0.79%) |
Dec 04, 2023 | 32.79 | 32.99 | 32.76 | 32.93 | 34,857 | -0.14(-0.42%) |