Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.86 | 35.53 | 34.86 | 35.38 | 1,277,492 | +0.89(+2.58%) |
Feb 28, 2024 | 34.61 | 34.98 | 34.48 | 34.49 | 1,236,765 | -0.29(-0.83%) |
Feb 27, 2024 | 35.07 | 35.24 | 34.69 | 34.78 | 1,528,381 | -0.08(-0.23%) |
Feb 26, 2024 | 35.53 | 35.63 | 34.84 | 34.86 | 1,356,500 | -0.73(-2.05%) |
Feb 23, 2024 | 35.32 | 35.89 | 35.32 | 35.59 | 906,579 | +0.30(+0.85%) |
Feb 22, 2024 | 35.57 | 35.91 | 35.25 | 35.29 | 749,863 | -0.22(-0.62%) |
Feb 21, 2024 | 35.99 | 36.23 | 35.11 | 35.51 | 996,214 | +0.73(+2.10%) |
Feb 20, 2024 | 33.95 | 34.89 | 33.41 | 34.78 | 928,054 | +0.01(+0.03%) |
Feb 16, 2024 | 35.31 | 35.52 | 34.76 | 34.77 | 726,878 | -1.20(-3.34%) |
Feb 15, 2024 | 35.53 | 36.01 | 35.33 | 35.97 | 555,634 | +0.72(+2.04%) |
Feb 14, 2024 | 34.90 | 35.42 | 34.50 | 35.25 | 639,413 | +0.93(+2.71%) |
Feb 13, 2024 | 34.24 | 34.72 | 34.07 | 34.32 | 882,072 | -1.78(-4.93%) |
Feb 12, 2024 | 35.20 | 36.43 | 35.20 | 36.10 | 688,408 | +0.96(+2.73%) |
Feb 09, 2024 | 35.09 | 35.41 | 34.71 | 35.14 | 562,959 | -0.02(-0.06%) |
Feb 08, 2024 | 34.82 | 35.17 | 34.67 | 35.16 | 627,194 | +0.42(+1.21%) |
Feb 07, 2024 | 34.53 | 34.86 | 34.53 | 34.74 | 621,263 | +0.33(+0.96%) |
Feb 06, 2024 | 34.48 | 34.66 | 34.04 | 34.41 | 550,947 | +0.02(+0.06%) |
Feb 05, 2024 | 34.00 | 34.62 | 33.86 | 34.39 | 745,440 | -0.16(-0.46%) |
Feb 02, 2024 | 34.43 | 34.97 | 34.20 | 34.55 | 499,396 | -0.67(-1.90%) |
Feb 01, 2024 | 34.91 | 35.31 | 34.32 | 35.22 | 776,982 | +0.69(+2.00%) |
Jan 31, 2024 | 34.94 | 35.62 | 34.49 | 34.53 | 951,116 | -0.56(-1.60%) |
Jan 30, 2024 | 35.19 | 35.66 | 35.02 | 35.09 | 627,362 | -0.12(-0.34%) |
Jan 29, 2024 | 34.78 | 35.41 | 34.69 | 35.21 | 684,836 | +0.42(+1.21%) |
Jan 26, 2024 | 34.90 | 35.23 | 34.60 | 34.79 | 508,740 | -0.04(-0.11%) |
Jan 25, 2024 | 34.52 | 34.84 | 34.25 | 34.83 | 606,150 | +1.05(+3.11%) |
Jan 24, 2024 | 34.60 | 34.61 | 33.56 | 33.78 | 778,752 | -0.45(-1.31%) |
Jan 23, 2024 | 35.68 | 36.00 | 34.19 | 34.23 | 941,793 | -2.04(-5.62%) |
Jan 22, 2024 | 35.46 | 36.37 | 35.35 | 36.27 | 898,068 | +1.16(+3.30%) |
Jan 19, 2024 | 35.13 | 35.37 | 34.60 | 35.11 | 556,666 | +0.06(+0.17%) |
Jan 18, 2024 | 34.74 | 35.26 | 34.74 | 35.05 | 764,079 | +1.05(+3.09%) |
Jan 17, 2024 | 33.76 | 34.05 | 33.76 | 34.00 | 503,425 | -0.22(-0.64%) |
Jan 16, 2024 | 34.26 | 34.32 | 33.99 | 34.22 | 633,265 | -0.37(-1.07%) |
Jan 12, 2024 | 35.07 | 35.07 | 34.16 | 34.59 | 539,059 | -0.14(-0.40%) |
Jan 11, 2024 | 34.39 | 34.81 | 34.16 | 34.73 | 647,918 | -0.10(-0.29%) |
Jan 10, 2024 | 34.42 | 34.97 | 34.40 | 34.83 | 534,335 | +0.62(+1.81%) |
Jan 09, 2024 | 34.22 | 34.36 | 34.04 | 34.21 | 1,012,797 | -0.53(-1.53%) |
Jan 08, 2024 | 34.48 | 35.01 | 34.40 | 34.74 | 564,086 | +0.54(+1.58%) |
Jan 05, 2024 | 33.90 | 34.63 | 33.90 | 34.20 | 895,887 | -0.04(-0.12%) |
Jan 04, 2024 | 34.16 | 34.48 | 33.94 | 34.24 | 886,287 | +0.09(+0.26%) |
Jan 03, 2024 | 34.62 | 34.69 | 34.04 | 34.15 | 713,055 | -1.05(-2.98%) |
Jan 02, 2024 | 34.93 | 35.31 | 34.65 | 35.20 | 498,747 | -0.20(-0.56%) |
Dec 29, 2023 | 35.63 | 35.83 | 35.39 | 35.40 | 478,377 | -0.37(-1.03%) |
Dec 28, 2023 | 35.78 | 36.05 | 35.67 | 35.77 | 442,019 | -0.23(-0.64%) |
Dec 27, 2023 | 36.00 | 36.28 | 35.68 | 36.00 | 545,985 | +0.17(+0.47%) |
Dec 26, 2023 | 35.51 | 35.90 | 35.20 | 35.83 | 496,651 | +0.53(+1.50%) |
Dec 22, 2023 | 35.23 | 35.74 | 35.08 | 35.30 | 891,371 | +0.29(+0.83%) |
Dec 21, 2023 | 35.15 | 35.39 | 34.57 | 35.01 | 715,691 | +1.00(+2.94%) |
Dec 20, 2023 | 34.41 | 34.92 | 34.00 | 34.01 | 747,431 | -0.30(-0.87%) |
Dec 19, 2023 | 33.85 | 34.53 | 33.66 | 34.31 | 895,944 | +0.94(+2.82%) |
Dec 18, 2023 | 33.23 | 33.56 | 32.79 | 33.37 | 925,687 | -0.26(-0.77%) |
Dec 15, 2023 | 34.40 | 34.61 | 33.41 | 33.63 | 4,613,153 | -0.99(-2.86%) |
Dec 14, 2023 | 32.64 | 34.65 | 32.63 | 34.62 | 1,236,010 | +2.70(+8.46%) |
Dec 13, 2023 | 31.07 | 32.04 | 30.27 | 31.92 | 1,136,826 | +1.10(+3.57%) |
Dec 12, 2023 | 31.27 | 31.27 | 30.65 | 30.82 | 866,661 | -0.39(-1.25%) |
Dec 11, 2023 | 31.20 | 31.41 | 31.02 | 31.21 | 667,227 | -0.17(-0.54%) |
Dec 08, 2023 | 30.78 | 31.47 | 30.78 | 31.38 | 521,238 | +0.44(+1.42%) |
Dec 07, 2023 | 30.68 | 31.00 | 30.44 | 30.94 | 752,105 | +0.38(+1.24%) |
Dec 06, 2023 | 30.51 | 31.23 | 30.48 | 30.56 | 614,706 | +0.39(+1.29%) |
Dec 05, 2023 | 30.58 | 30.67 | 30.09 | 30.17 | 642,268 | -0.47(-1.53%) |
Dec 04, 2023 | 29.83 | 30.67 | 29.83 | 30.64 | 702,956 | +0.57(+1.90%) |