Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.58 | 36.87 | 36.20 | 36.42 | 196,469 | +0.56(+1.55%) |
Feb 28, 2024 | 35.87 | 36.42 | 35.86 | 35.87 | 87,487 | -0.43(-1.18%) |
Feb 27, 2024 | 36.84 | 36.84 | 36.28 | 36.30 | 117,204 | -0.18(-0.49%) |
Feb 26, 2024 | 36.56 | 36.94 | 35.96 | 36.47 | 139,902 | -0.25(-0.68%) |
Feb 23, 2024 | 37.30 | 37.30 | 36.46 | 36.72 | 134,538 | -0.70(-1.88%) |
Feb 22, 2024 | 36.64 | 37.51 | 36.64 | 37.43 | 169,155 | +0.72(+1.97%) |
Feb 21, 2024 | 38.12 | 38.56 | 36.51 | 36.70 | 149,002 | -1.64(-4.27%) |
Feb 20, 2024 | 38.62 | 39.05 | 38.14 | 38.34 | 208,198 | -0.81(-2.08%) |
Feb 16, 2024 | 39.16 | 39.91 | 38.50 | 39.15 | 427,212 | -0.52(-1.30%) |
Feb 15, 2024 | 38.93 | 40.52 | 38.93 | 39.67 | 246,097 | +1.34(+3.50%) |
Feb 14, 2024 | 37.79 | 38.68 | 37.29 | 38.33 | 235,954 | +1.30(+3.51%) |
Feb 13, 2024 | 37.05 | 37.35 | 36.56 | 37.03 | 211,441 | -1.69(-4.36%) |
Feb 12, 2024 | 38.31 | 39.33 | 38.31 | 38.72 | 118,450 | +0.59(+1.54%) |
Feb 09, 2024 | 37.69 | 38.63 | 37.13 | 38.13 | 174,706 | +0.68(+1.80%) |
Feb 08, 2024 | 35.80 | 37.65 | 35.53 | 37.46 | 116,563 | +1.74(+4.86%) |
Feb 07, 2024 | 36.21 | 36.21 | 35.46 | 35.72 | 108,542 | -0.47(-1.29%) |
Feb 06, 2024 | 36.08 | 36.58 | 36.06 | 36.19 | 122,448 | +0.16(+0.44%) |
Feb 05, 2024 | 36.37 | 36.42 | 35.70 | 36.03 | 127,285 | -1.02(-2.76%) |
Feb 02, 2024 | 37.32 | 37.67 | 36.87 | 37.05 | 119,766 | -1.07(-2.81%) |
Feb 01, 2024 | 37.90 | 38.37 | 37.13 | 38.12 | 184,215 | +0.31(+0.81%) |
Jan 31, 2024 | 38.75 | 39.52 | 37.68 | 37.81 | 228,376 | -1.25(-3.20%) |
Jan 30, 2024 | 38.75 | 39.11 | 38.32 | 39.07 | 218,430 | -0.04(-0.10%) |
Jan 29, 2024 | 39.10 | 39.25 | 38.66 | 39.11 | 80,273 | -0.01(-0.03%) |
Jan 26, 2024 | 39.15 | 39.33 | 38.60 | 39.12 | 79,893 | +0.27(+0.69%) |
Jan 25, 2024 | 38.79 | 38.94 | 38.30 | 38.85 | 89,711 | +0.90(+2.38%) |
Jan 24, 2024 | 38.71 | 38.95 | 37.51 | 37.94 | 94,799 | -0.04(-0.10%) |
Jan 23, 2024 | 39.05 | 39.33 | 37.96 | 37.98 | 115,910 | -0.50(-1.29%) |
Jan 22, 2024 | 37.67 | 38.62 | 37.67 | 38.48 | 146,151 | +1.05(+2.81%) |
Jan 19, 2024 | 36.74 | 37.54 | 36.37 | 37.43 | 112,051 | +0.82(+2.25%) |
Jan 18, 2024 | 36.48 | 36.66 | 36.01 | 36.60 | 102,600 | +0.30(+0.82%) |
Jan 17, 2024 | 35.81 | 36.46 | 35.81 | 36.31 | 107,884 | -0.15(-0.41%) |
Jan 16, 2024 | 36.67 | 37.01 | 35.91 | 36.45 | 105,414 | -0.75(-2.03%) |
Jan 12, 2024 | 37.55 | 37.55 | 36.74 | 37.21 | 81,209 | +0.19(+0.51%) |
Jan 11, 2024 | 37.17 | 37.40 | 36.53 | 37.02 | 120,031 | -0.53(-1.40%) |
Jan 10, 2024 | 37.17 | 37.74 | 37.01 | 37.55 | 156,073 | +0.10(+0.27%) |
Jan 09, 2024 | 38.88 | 38.88 | 37.43 | 37.45 | 207,846 | -1.81(-4.60%) |
Jan 08, 2024 | 39.29 | 39.70 | 39.18 | 39.25 | 162,947 | -0.17(-0.43%) |
Jan 05, 2024 | 39.45 | 40.14 | 39.25 | 39.42 | 94,213 | -0.53(-1.32%) |
Jan 04, 2024 | 40.59 | 40.86 | 39.61 | 39.95 | 158,189 | -1.06(-2.59%) |
Jan 03, 2024 | 41.89 | 41.92 | 40.80 | 41.01 | 144,805 | -1.45(-3.41%) |
Jan 02, 2024 | 43.17 | 43.46 | 42.31 | 42.46 | 104,352 | -0.90(-2.08%) |
Dec 29, 2023 | 43.36 | 43.88 | 42.78 | 43.36 | 111,438 | -0.18(-0.41%) |
Dec 28, 2023 | 43.60 | 43.92 | 43.35 | 43.54 | 86,796 | -0.31(-0.70%) |
Dec 27, 2023 | 43.12 | 43.90 | 42.86 | 43.85 | 70,642 | +1.04(+2.44%) |
Dec 26, 2023 | 42.11 | 42.85 | 41.85 | 42.81 | 76,448 | +0.96(+2.30%) |
Dec 22, 2023 | 42.07 | 42.31 | 41.57 | 41.85 | 105,908 | +0.13(+0.31%) |
Dec 21, 2023 | 41.68 | 41.86 | 40.95 | 41.72 | 85,903 | +0.58(+1.40%) |
Dec 20, 2023 | 41.45 | 42.76 | 41.10 | 41.14 | 127,680 | -0.24(-0.58%) |
Dec 19, 2023 | 40.69 | 41.55 | 40.54 | 41.38 | 129,466 | +1.07(+2.66%) |
Dec 18, 2023 | 40.34 | 40.49 | 39.75 | 40.31 | 124,110 | +0.10(+0.25%) |
Dec 15, 2023 | 40.75 | 41.52 | 40.08 | 40.21 | 723,622 | -0.33(-0.81%) |
Dec 14, 2023 | 39.11 | 40.54 | 39.11 | 40.53 | 176,559 | +2.22(+5.80%) |
Dec 13, 2023 | 36.39 | 38.56 | 35.96 | 38.31 | 205,735 | +1.92(+5.26%) |
Dec 12, 2023 | 37.00 | 37.00 | 36.26 | 36.39 | 82,220 | -0.47(-1.27%) |
Dec 11, 2023 | 36.57 | 37.18 | 36.47 | 36.86 | 105,991 | +0.11(+0.30%) |
Dec 08, 2023 | 35.92 | 36.87 | 35.79 | 36.75 | 115,121 | +0.75(+2.10%) |
Dec 07, 2023 | 35.36 | 36.14 | 35.28 | 36.00 | 108,806 | +0.92(+2.63%) |
Dec 06, 2023 | 34.99 | 35.24 | 34.81 | 35.07 | 71,423 | +0.46(+1.34%) |
Dec 05, 2023 | 34.89 | 34.97 | 34.47 | 34.61 | 149,441 | -0.50(-1.43%) |
Dec 04, 2023 | 34.37 | 35.60 | 34.37 | 35.11 | 170,834 | +0.62(+1.80%) |