Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.81 | 34.97 | 34.50 | 34.69 | 12,001 | +0.51(+1.50%) |
Feb 28, 2024 | 34.20 | 34.53 | 34.00 | 34.17 | 4,755 | -0.65(-1.87%) |
Feb 27, 2024 | 33.99 | 35.10 | 33.99 | 34.83 | 5,474 | -0.11(-0.30%) |
Feb 26, 2024 | 35.27 | 35.27 | 34.93 | 34.93 | 4,549 | -1.16(-3.22%) |
Feb 23, 2024 | 35.92 | 36.27 | 35.92 | 36.09 | 6,321 | +0.09(+0.26%) |
Feb 22, 2024 | 35.84 | 36.33 | 35.84 | 36.00 | 3,878 | -0.36(-0.98%) |
Feb 21, 2024 | 35.95 | 36.36 | 35.64 | 36.36 | 6,256 | +0.17(+0.47%) |
Feb 20, 2024 | 36.43 | 36.80 | 35.94 | 36.19 | 4,856 | -0.14(-0.39%) |
Feb 16, 2024 | 35.95 | 36.47 | 35.70 | 36.33 | 2,427 | +0.11(+0.30%) |
Feb 15, 2024 | 36.10 | 36.24 | 35.85 | 36.22 | 3,990 | +0.86(+2.43%) |
Feb 14, 2024 | 36.36 | 36.36 | 35.12 | 35.36 | 4,951 | +0.84(+2.43%) |
Feb 13, 2024 | 34.43 | 34.71 | 34.43 | 34.52 | 6,172 | -1.28(-3.56%) |
Feb 12, 2024 | 35.80 | 35.92 | 35.56 | 35.80 | 12,049 | +0.49(+1.38%) |
Feb 09, 2024 | 35.36 | 35.88 | 35.19 | 35.31 | 3,484 | +0.39(+1.11%) |
Feb 08, 2024 | 35.28 | 35.28 | 34.67 | 34.92 | 12,693 | -1.59(-4.36%) |
Feb 07, 2024 | 36.36 | 36.62 | 36.14 | 36.52 | 4,405 | -0.12(-0.31%) |
Feb 06, 2024 | 36.20 | 36.63 | 35.76 | 36.63 | 12,315 | +0.83(+2.32%) |
Feb 05, 2024 | 36.08 | 36.10 | 35.38 | 35.80 | 13,953 | -1.76(-4.69%) |
Feb 02, 2024 | 37.08 | 37.56 | 36.57 | 37.56 | 18,100 | +0.07(+0.19%) |
Feb 01, 2024 | 37.07 | 37.75 | 36.95 | 37.49 | 7,522 | +0.24(+0.64%) |
Jan 31, 2024 | 37.41 | 37.93 | 37.25 | 37.25 | 5,383 | -0.03(-0.09%) |
Jan 30, 2024 | 37.06 | 37.28 | 36.94 | 37.28 | 4,036 | -0.12(-0.33%) |
Jan 29, 2024 | 36.55 | 37.41 | 36.55 | 37.41 | 13,400 | -0.49(-1.29%) |
Jan 26, 2024 | 37.87 | 37.99 | 37.65 | 37.90 | 11,927 | +0.33(+0.88%) |
Jan 25, 2024 | 38.00 | 38.00 | 37.29 | 37.57 | 5,214 | +0.10(+0.27%) |
Jan 24, 2024 | 37.21 | 38.17 | 37.21 | 37.47 | 7,472 | +0.07(+0.19%) |
Jan 23, 2024 | 38.60 | 38.60 | 37.25 | 37.40 | 10,613 | -0.68(-1.79%) |
Jan 22, 2024 | 38.04 | 38.49 | 37.90 | 38.08 | 11,485 | +1.00(+2.70%) |
Jan 19, 2024 | 36.60 | 37.08 | 36.51 | 37.08 | 26,105 | +0.68(+1.88%) |
Jan 18, 2024 | 35.96 | 36.46 | 35.89 | 36.40 | 30,894 | +0.70(+1.95%) |
Jan 17, 2024 | 35.26 | 35.73 | 34.98 | 35.70 | 7,431 | -1.20(-3.25%) |
Jan 16, 2024 | 37.34 | 37.37 | 36.90 | 36.90 | 13,488 | +0.41(+1.13%) |
Jan 12, 2024 | 36.92 | 36.92 | 36.32 | 36.49 | 24,021 | -0.34(-0.93%) |
Jan 11, 2024 | 36.97 | 36.97 | 36.72 | 36.83 | 3,884 | -0.54(-1.45%) |
Jan 10, 2024 | 37.04 | 37.66 | 37.04 | 37.37 | 6,387 | +2.00(+5.65%) |
Jan 09, 2024 | 36.01 | 36.11 | 35.37 | 35.37 | 10,313 | -1.59(-4.30%) |
Jan 08, 2024 | 36.33 | 36.96 | 36.33 | 36.96 | 11,018 | +1.52(+4.30%) |
Jan 05, 2024 | 34.91 | 35.62 | 34.90 | 35.44 | 15,365 | +0.48(+1.39%) |
Jan 04, 2024 | 34.65 | 35.30 | 34.65 | 34.95 | 10,561 | +0.29(+0.84%) |
Jan 03, 2024 | 34.36 | 34.94 | 34.36 | 34.66 | 4,981 | -0.04(-0.12%) |
Jan 02, 2024 | 34.81 | 35.10 | 34.67 | 34.70 | 6,247 | -0.92(-2.58%) |
Dec 29, 2023 | 34.93 | 35.62 | 34.93 | 35.62 | 4,258 | +0.34(+0.96%) |
Dec 28, 2023 | 35.50 | 35.50 | 34.84 | 35.28 | 2,225 | -0.02(-0.07%) |
Dec 27, 2023 | 35.26 | 35.50 | 34.92 | 35.31 | 3,586 | +0.11(+0.32%) |
Dec 26, 2023 | 34.28 | 35.20 | 34.28 | 35.20 | 1,012 | +0.12(+0.36%) |
Dec 22, 2023 | 34.69 | 35.31 | 34.07 | 35.07 | 2,363 | +0.33(+0.95%) |
Dec 21, 2023 | 34.28 | 35.30 | 34.28 | 34.74 | 10,584 | +0.12(+0.35%) |
Dec 20, 2023 | 35.02 | 35.31 | 34.62 | 34.62 | 66,190 | -0.10(-0.29%) |
Dec 19, 2023 | 34.52 | 34.79 | 34.11 | 34.72 | 95,680 | +0.22(+0.64%) |
Dec 18, 2023 | 33.98 | 34.63 | 33.98 | 34.50 | 7,779 | +0.10(+0.29%) |
Dec 15, 2023 | 34.63 | 35.26 | 34.06 | 34.40 | 5,708 | -0.39(-1.12%) |
Dec 14, 2023 | 34.48 | 34.79 | 34.14 | 34.79 | 2,388 | +2.25(+6.92%) |
Dec 13, 2023 | 32.50 | 32.69 | 32.07 | 32.54 | 7,345 | +0.37(+1.15%) |
Dec 12, 2023 | 32.28 | 32.97 | 32.01 | 32.17 | 10,967 | -0.69(-2.10%) |
Dec 11, 2023 | 32.84 | 33.32 | 32.77 | 32.86 | 14,433 | +0.06(+0.20%) |
Dec 08, 2023 | 32.93 | 32.96 | 32.73 | 32.80 | 4,374 | -0.11(-0.35%) |
Dec 07, 2023 | 32.48 | 33.12 | 32.48 | 32.91 | 17,091 | +0.09(+0.27%) |
Dec 06, 2023 | 32.71 | 32.99 | 32.56 | 32.82 | 4,177 | +0.64(+1.98%) |
Dec 05, 2023 | 32.30 | 32.50 | 31.97 | 32.18 | 6,428 | +0.01(+0.04%) |
Dec 04, 2023 | 32.53 | 32.69 | 32.17 | 32.17 | 3,769 | -0.17(-0.53%) |