Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.81 | 36.16 | 35.11 | 35.11 | 190,343 | -0.97(-2.69%) |
Feb 28, 2024 | 36.70 | 36.79 | 35.99 | 36.08 | 162,610 | -0.66(-1.80%) |
Feb 27, 2024 | 36.59 | 37.22 | 36.48 | 36.74 | 206,262 | +0.24(+0.66%) |
Feb 26, 2024 | 36.23 | 37.12 | 36.15 | 36.50 | 197,614 | +0.26(+0.72%) |
Feb 23, 2024 | 37.55 | 38.01 | 35.72 | 36.24 | 534,213 | -3.27(-8.28%) |
Feb 22, 2024 | 38.84 | 39.91 | 38.57 | 39.51 | 88,404 | +0.84(+2.17%) |
Feb 21, 2024 | 38.57 | 38.95 | 38.19 | 38.67 | 92,409 | -0.75(-1.90%) |
Feb 20, 2024 | 39.87 | 40.34 | 39.25 | 39.42 | 64,540 | -0.24(-0.61%) |
Feb 16, 2024 | 39.45 | 39.95 | 39.25 | 39.66 | 231,502 | +0.11(+0.28%) |
Feb 15, 2024 | 39.04 | 39.74 | 39.04 | 39.55 | 85,882 | +0.55(+1.41%) |
Feb 14, 2024 | 38.39 | 39.08 | 38.29 | 39.00 | 105,467 | -0.06(-0.15%) |
Feb 13, 2024 | 39.12 | 39.40 | 38.92 | 39.06 | 72,935 | -0.61(-1.54%) |
Feb 12, 2024 | 39.44 | 39.72 | 39.19 | 39.67 | 71,774 | -0.04(-0.10%) |
Feb 09, 2024 | 39.34 | 39.93 | 39.33 | 39.71 | 76,570 | +0.73(+1.87%) |
Feb 08, 2024 | 38.80 | 39.16 | 38.52 | 38.98 | 74,025 | +0.49(+1.27%) |
Feb 07, 2024 | 38.96 | 38.96 | 38.36 | 38.49 | 55,940 | -0.47(-1.21%) |
Feb 06, 2024 | 38.20 | 38.96 | 38.19 | 38.96 | 69,113 | +1.09(+2.88%) |
Feb 05, 2024 | 37.49 | 37.99 | 37.35 | 37.87 | 96,177 | +0.37(+0.99%) |
Feb 02, 2024 | 37.80 | 37.80 | 37.19 | 37.50 | 102,395 | -0.43(-1.13%) |
Feb 01, 2024 | 37.48 | 37.98 | 37.36 | 37.93 | 133,643 | +0.36(+0.96%) |
Jan 31, 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 132,643 | -0.30(-0.79%) |
Jan 30, 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 87,506 | -0.45(-1.17%) |
Jan 29, 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 70,861 | +0.16(+0.41%) |
Jan 26, 2024 | 37.69 | 38.28 | 37.65 | 38.16 | 74,264 | +0.66(+1.75%) |
Jan 25, 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 180,801 | -0.77(-2.01%) |
Jan 24, 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 79,247 | +0.09(+0.24%) |
Jan 23, 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 67,534 | +0.17(+0.45%) |
Jan 22, 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 129,947 | +0.35(+0.93%) |
Jan 19, 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 184,467 | -0.17(-0.45%) |
Jan 18, 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 193,359 | -0.86(-2.22%) |
Jan 17, 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 140,003 | -0.12(-0.31%) |
Jan 16, 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 190,027 | -0.85(-2.14%) |
Jan 12, 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 160,663 | -0.38(-0.95%) |
Jan 11, 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 177,394 | -0.35(-0.87%) |
Jan 10, 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 113,724 | -1.47(-3.51%) |
Jan 09, 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 123,489 | -0.57(-1.34%) |
Jan 08, 2024 | 41.46 | 42.45 | 41.36 | 42.44 | 173,824 | +1.14(+2.76%) |
Jan 05, 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 123,233 | -0.11(-0.27%) |
Jan 04, 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 120,286 | +0.24(+0.58%) |
Jan 03, 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 80,657 | -0.17(-0.41%) |
Jan 02, 2024 | 40.60 | 41.50 | 40.60 | 41.34 | 189,005 | +0.69(+1.70%) |
Dec 29, 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 72,533 | -0.06(-0.15%) |
Dec 28, 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 150,763 | +0.10(+0.25%) |
Dec 27, 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 93,660 | +0.49(+1.22%) |
Dec 26, 2023 | 40.01 | 40.24 | 39.90 | 40.12 | 58,950 | +0.22(+0.55%) |
Dec 22, 2023 | 39.45 | 40.03 | 39.45 | 39.90 | 77,798 | +0.65(+1.66%) |
Dec 21, 2023 | 39.28 | 39.42 | 38.81 | 39.25 | 83,848 | +0.24(+0.62%) |
Dec 20, 2023 | 39.60 | 39.81 | 38.94 | 39.01 | 141,567 | -0.59(-1.49%) |
Dec 19, 2023 | 39.29 | 39.66 | 39.22 | 39.60 | 104,893 | +0.33(+0.84%) |
Dec 18, 2023 | 39.68 | 39.68 | 39.12 | 39.27 | 109,278 | -0.38(-0.96%) |
Dec 15, 2023 | 40.25 | 40.35 | 39.52 | 39.65 | 261,011 | -0.64(-1.59%) |
Dec 14, 2023 | 40.68 | 40.89 | 40.29 | 40.29 | 121,356 | +0.05(+0.12%) |
Dec 13, 2023 | 39.61 | 40.32 | 39.52 | 40.24 | 154,436 | +0.69(+1.74%) |
Dec 12, 2023 | 38.89 | 39.62 | 38.72 | 39.55 | 155,792 | +0.16(+0.41%) |
Dec 11, 2023 | 39.04 | 39.66 | 38.96 | 39.39 | 162,572 | -0.10(-0.25%) |
Dec 08, 2023 | 39.31 | 39.56 | 39.01 | 39.49 | 120,619 | +0.21(+0.53%) |
Dec 07, 2023 | 39.36 | 39.69 | 39.22 | 39.28 | 70,594 | +0.12(+0.31%) |
Dec 06, 2023 | 39.27 | 39.31 | 38.90 | 39.16 | 77,457 | +0.37(+0.95%) |
Dec 05, 2023 | 38.93 | 39.14 | 38.76 | 38.79 | 145,001 | +0.43(+1.12%) |
Dec 04, 2023 | 38.53 | 38.86 | 38.30 | 38.36 | 111,743 | +0.55(+1.45%) |