Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 572,982 | +0.22(+0.62%) |
Feb 28, 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 502,980 | +0.12(+0.34%) |
Feb 27, 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 693,632 | -0.41(-1.15%) |
Feb 26, 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 695,066 | -0.16(-0.45%) |
Feb 23, 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 756,451 | +0.08(+0.22%) |
Feb 22, 2024 | 35.68 | 36.03 | 35.68 | 35.74 | 1,623,458 | +0.80(+2.29%) |
Feb 21, 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 1,008,384 | +0.31(+0.90%) |
Feb 20, 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 578,533 | -0.11(-0.32%) |
Feb 16, 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 667,055 | -0.08(-0.23%) |
Feb 15, 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 1,077,635 | +0.99(+2.93%) |
Feb 14, 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 909,432 | -0.23(-0.68%) |
Feb 13, 2024 | 34.21 | 34.27 | 33.88 | 34.06 | 1,589,076 | -0.42(-1.22%) |
Feb 12, 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 603,612 | +0.12(+0.35%) |
Feb 09, 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 1,169,978 | -0.80(-2.28%) |
Feb 08, 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 1,012,210 | +0.23(+0.66%) |
Feb 07, 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 857,440 | +0.51(+1.48%) |
Feb 06, 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 981,877 | +0.56(+1.65%) |
Feb 05, 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 1,397,583 | +0.33(+0.98%) |
Feb 02, 2024 | 33.49 | 33.55 | 33.28 | 33.53 | 852,322 | -0.24(-0.71%) |
Feb 01, 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 709,728 | +0.28(+0.84%) |
Jan 31, 2024 | 33.62 | 33.87 | 33.49 | 33.49 | 1,101,898 | +0.11(+0.33%) |
Jan 30, 2024 | 33.39 | 33.49 | 33.34 | 33.38 | 721,939 | +0.04(+0.12%) |
Jan 29, 2024 | 33.16 | 33.37 | 33.07 | 33.34 | 1,159,771 | +0.85(+2.62%) |
Jan 26, 2024 | 32.30 | 32.52 | 32.29 | 32.49 | 569,267 | +0.23(+0.71%) |
Jan 25, 2024 | 32.29 | 32.31 | 32.12 | 32.26 | 664,759 | +0.06(+0.19%) |
Jan 24, 2024 | 32.30 | 32.43 | 32.17 | 32.20 | 1,157,463 | -0.18(-0.56%) |
Jan 23, 2024 | 32.31 | 32.42 | 32.22 | 32.38 | 797,016 | -0.18(-0.55%) |
Jan 22, 2024 | 32.56 | 32.62 | 32.46 | 32.56 | 755,112 | +0.20(+0.62%) |
Jan 19, 2024 | 32.23 | 32.36 | 31.99 | 32.36 | 1,045,265 | -0.33(-1.01%) |
Jan 18, 2024 | 32.52 | 32.73 | 32.42 | 32.69 | 1,117,038 | +0.84(+2.64%) |
Jan 17, 2024 | 31.70 | 31.87 | 31.70 | 31.85 | 804,983 | -0.20(-0.62%) |
Jan 16, 2024 | 32.00 | 32.14 | 31.92 | 32.05 | 952,571 | -0.10(-0.31%) |
Jan 12, 2024 | 32.21 | 32.35 | 32.07 | 32.15 | 1,036,358 | -0.03(-0.09%) |
Jan 11, 2024 | 32.46 | 32.50 | 32.10 | 32.18 | 1,250,484 | +0.08(+0.25%) |
Jan 10, 2024 | 32.01 | 32.13 | 31.97 | 32.10 | 1,443,579 | +0.60(+1.90%) |
Jan 09, 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 982,535 | -0.53(-1.65%) |
Jan 08, 2024 | 31.77 | 32.03 | 31.64 | 32.03 | 1,341,371 | +0.28(+0.88%) |
Jan 05, 2024 | 31.62 | 32.05 | 31.62 | 31.75 | 956,501 | +0.75(+2.42%) |
Jan 04, 2024 | 31.03 | 31.27 | 30.98 | 31.00 | 1,250,810 | +0.40(+1.31%) |
Jan 03, 2024 | 30.65 | 30.78 | 30.57 | 30.60 | 1,029,429 | -0.19(-0.62%) |
Jan 02, 2024 | 30.69 | 30.95 | 30.68 | 30.79 | 664,237 | -0.12(-0.39%) |
Dec 29, 2023 | 30.97 | 31.04 | 30.83 | 30.91 | 733,599 | +0.26(+0.85%) |
Dec 28, 2023 | 30.60 | 30.71 | 30.60 | 30.65 | 443,498 | +0.14(+0.46%) |
Dec 27, 2023 | 30.50 | 30.57 | 30.42 | 30.51 | 558,423 | -0.09(-0.29%) |
Dec 26, 2023 | 30.38 | 30.71 | 30.38 | 30.60 | 480,770 | +0.01(+0.03%) |
Dec 22, 2023 | 30.58 | 30.78 | 30.50 | 30.59 | 692,747 | +0.03(+0.10%) |
Dec 21, 2023 | 30.47 | 30.58 | 30.30 | 30.56 | 893,785 | +0.19(+0.63%) |
Dec 20, 2023 | 30.75 | 30.87 | 30.35 | 30.37 | 1,483,327 | +0.18(+0.60%) |
Dec 19, 2023 | 30.14 | 30.38 | 30.14 | 30.19 | 821,991 | +0.38(+1.27%) |
Dec 18, 2023 | 29.94 | 30.10 | 29.77 | 29.81 | 1,191,363 | +0.37(+1.26%) |
Dec 15, 2023 | 29.50 | 29.59 | 29.05 | 29.44 | 2,753,543 | -0.54(-1.80%) |
Dec 14, 2023 | 29.60 | 30.16 | 29.57 | 29.98 | 2,147,385 | -0.64(-2.09%) |
Dec 13, 2023 | 30.28 | 30.68 | 30.15 | 30.62 | 955,679 | +0.11(+0.36%) |
Dec 12, 2023 | 30.45 | 30.57 | 30.27 | 30.51 | 745,514 | -0.34(-1.10%) |
Dec 11, 2023 | 30.70 | 30.90 | 30.69 | 30.85 | 1,399,678 | +0.37(+1.21%) |
Dec 08, 2023 | 30.33 | 30.61 | 30.26 | 30.48 | 1,065,797 | -0.12(-0.39%) |
Dec 07, 2023 | 30.51 | 30.65 | 30.27 | 30.60 | 1,298,866 | -0.18(-0.58%) |
Dec 06, 2023 | 31.03 | 31.16 | 30.77 | 30.78 | 1,020,515 | +0.27(+0.88%) |
Dec 05, 2023 | 30.50 | 30.62 | 30.41 | 30.51 | 740,802 | +0.25(+0.83%) |
Dec 04, 2023 | 30.35 | 30.40 | 30.09 | 30.26 | 1,049,296 | -0.91(-2.92%) |