Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.09 | 36.27 | 35.57 | 35.84 | 286,057 | +0.07(+0.20%) |
Feb 28, 2024 | 36.29 | 36.41 | 35.64 | 35.77 | 169,389 | -0.70(-1.91%) |
Feb 27, 2024 | 36.24 | 36.67 | 36.04 | 36.47 | 143,142 | +0.21(+0.58%) |
Feb 26, 2024 | 36.17 | 36.57 | 36.03 | 36.26 | 113,455 | +0.08(+0.22%) |
Feb 23, 2024 | 35.88 | 36.30 | 35.75 | 36.18 | 181,992 | +0.38(+1.06%) |
Feb 22, 2024 | 35.53 | 35.81 | 35.02 | 35.80 | 128,396 | +0.36(+1.01%) |
Feb 21, 2024 | 35.39 | 35.97 | 35.14 | 35.44 | 208,918 | +0.41(+1.17%) |
Feb 20, 2024 | 34.91 | 35.34 | 34.84 | 35.03 | 154,151 | +0.13(+0.37%) |
Feb 16, 2024 | 35.56 | 35.69 | 34.68 | 34.90 | 125,983 | -0.43(-1.21%) |
Feb 15, 2024 | 35.22 | 35.77 | 35.11 | 35.33 | 209,214 | +0.11(+0.31%) |
Feb 14, 2024 | 34.82 | 35.23 | 34.48 | 35.22 | 114,882 | +0.71(+2.05%) |
Feb 13, 2024 | 35.06 | 35.06 | 34.19 | 34.51 | 129,946 | -0.86(-2.43%) |
Feb 12, 2024 | 35.17 | 35.52 | 34.90 | 35.37 | 127,403 | +0.20(+0.57%) |
Feb 09, 2024 | 34.77 | 35.31 | 34.46 | 35.17 | 232,270 | +0.67(+1.94%) |
Feb 08, 2024 | 34.81 | 34.89 | 34.14 | 34.50 | 160,586 | -0.14(-0.40%) |
Feb 07, 2024 | 34.71 | 35.38 | 34.50 | 34.64 | 189,337 | +0.19(+0.55%) |
Feb 06, 2024 | 34.42 | 34.77 | 34.31 | 34.45 | 86,389 | +0.11(+0.32%) |
Feb 05, 2024 | 34.60 | 34.72 | 33.83 | 34.34 | 118,614 | -0.35(-1.01%) |
Feb 02, 2024 | 34.75 | 35.01 | 34.31 | 34.69 | 126,883 | -0.19(-0.54%) |
Feb 01, 2024 | 33.89 | 34.88 | 33.74 | 34.88 | 123,339 | +1.06(+3.15%) |
Jan 31, 2024 | 34.38 | 34.54 | 33.69 | 33.81 | 182,578 | -0.57(-1.65%) |
Jan 30, 2024 | 33.73 | 34.44 | 33.32 | 34.38 | 168,032 | +0.93(+2.77%) |
Jan 29, 2024 | 33.73 | 33.84 | 33.30 | 33.46 | 131,734 | -0.26(-0.77%) |
Jan 26, 2024 | 33.80 | 34.10 | 33.60 | 33.72 | 103,442 | +0.13(+0.38%) |
Jan 25, 2024 | 32.97 | 33.61 | 32.96 | 33.59 | 129,741 | +0.73(+2.21%) |
Jan 24, 2024 | 33.30 | 33.30 | 32.57 | 32.86 | 166,590 | +0.37(+1.13%) |
Jan 23, 2024 | 32.98 | 32.98 | 31.92 | 32.49 | 123,957 | -0.24(-0.73%) |
Jan 22, 2024 | 32.68 | 32.81 | 31.26 | 32.73 | 268,677 | -0.77(-2.29%) |
Jan 19, 2024 | 33.33 | 33.76 | 33.01 | 33.50 | 152,402 | +0.32(+0.96%) |
Jan 18, 2024 | 32.35 | 33.33 | 32.23 | 33.18 | 132,185 | +0.75(+2.30%) |
Jan 17, 2024 | 32.39 | 32.73 | 32.17 | 32.43 | 100,028 | -0.01(-0.03%) |
Jan 16, 2024 | 33.92 | 34.37 | 32.38 | 32.44 | 220,114 | -1.31(-3.89%) |
Jan 12, 2024 | 34.48 | 34.53 | 33.67 | 33.75 | 219,157 | +0.01(+0.03%) |
Jan 11, 2024 | 32.58 | 33.77 | 32.50 | 33.74 | 253,527 | +1.37(+4.24%) |
Jan 10, 2024 | 31.43 | 32.37 | 31.38 | 32.37 | 158,134 | +0.99(+3.17%) |
Jan 09, 2024 | 31.27 | 31.53 | 31.19 | 31.38 | 94,445 | -0.07(-0.22%) |
Jan 08, 2024 | 31.23 | 31.49 | 31.02 | 31.45 | 97,282 | +0.26(+0.83%) |
Jan 05, 2024 | 31.44 | 31.66 | 30.96 | 31.19 | 121,057 | -0.19(-0.60%) |
Jan 04, 2024 | 31.33 | 31.84 | 30.96 | 31.38 | 157,024 | +0.01(+0.03%) |
Jan 03, 2024 | 32.33 | 32.33 | 31.31 | 31.37 | 119,529 | -0.80(-2.47%) |
Jan 02, 2024 | 32.89 | 33.11 | 31.85 | 32.16 | 136,021 | -0.56(-1.70%) |
Dec 29, 2023 | 33.09 | 33.09 | 32.52 | 32.72 | 140,743 | -0.18(-0.54%) |
Dec 28, 2023 | 32.38 | 32.92 | 32.38 | 32.90 | 178,193 | +0.55(+1.69%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.25 | 32.35 | 170,239 | -0.22(-0.67%) |
Dec 26, 2023 | 32.28 | 32.84 | 32.26 | 32.57 | 172,232 | +0.35(+1.08%) |
Dec 22, 2023 | 31.93 | 32.38 | 31.84 | 32.22 | 197,344 | +0.41(+1.28%) |
Dec 21, 2023 | 31.89 | 31.89 | 31.44 | 31.81 | 91,505 | +0.14(+0.44%) |
Dec 20, 2023 | 31.83 | 32.20 | 31.61 | 31.68 | 155,026 | -0.19(-0.59%) |
Dec 19, 2023 | 32.08 | 32.50 | 31.72 | 31.86 | 149,489 | -0.07(-0.22%) |
Dec 18, 2023 | 31.82 | 32.08 | 31.01 | 31.93 | 152,286 | +0.23(+0.72%) |
Dec 15, 2023 | 31.68 | 32.54 | 31.55 | 31.71 | 1,401,691 | +0.43(+1.37%) |
Dec 14, 2023 | 32.83 | 33.40 | 30.78 | 31.28 | 371,022 | -1.40(-4.29%) |
Dec 13, 2023 | 31.96 | 32.80 | 31.66 | 32.68 | 329,211 | +0.48(+1.48%) |
Dec 12, 2023 | 32.23 | 32.28 | 31.61 | 32.20 | 194,488 | +0.01(+0.03%) |
Dec 11, 2023 | 32.72 | 32.80 | 31.99 | 32.19 | 251,142 | +0.17(+0.53%) |
Dec 08, 2023 | 32.29 | 32.51 | 31.72 | 32.02 | 156,722 | -0.33(-1.01%) |
Dec 07, 2023 | 32.46 | 32.48 | 31.89 | 32.35 | 185,105 | +0.02(+0.06%) |
Dec 06, 2023 | 33.13 | 33.19 | 32.22 | 32.33 | 148,532 | -0.70(-2.11%) |
Dec 05, 2023 | 32.93 | 33.45 | 32.56 | 33.03 | 274,268 | +0.08(+0.24%) |
Dec 04, 2023 | 32.49 | 33.35 | 32.13 | 32.95 | 485,851 | +0.41(+1.25%) |