Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.93 | 37.36 | 36.07 | 36.43 | 278,621 | +0.04(+0.11%) |
Feb 28, 2024 | 37.11 | 37.83 | 36.39 | 36.39 | 209,266 | -1.20(-3.19%) |
Feb 27, 2024 | 37.90 | 38.05 | 37.48 | 37.59 | 153,736 | -0.05(-0.13%) |
Feb 26, 2024 | 36.44 | 37.92 | 36.42 | 37.64 | 171,257 | +1.10(+3.01%) |
Feb 23, 2024 | 36.45 | 36.72 | 35.90 | 36.54 | 180,504 | +0.11(+0.30%) |
Feb 22, 2024 | 36.30 | 37.00 | 36.25 | 36.43 | 410,094 | +0.33(+0.91%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.57 | 36.10 | 176,708 | +0.12(+0.33%) |
Feb 20, 2024 | 35.87 | 36.81 | 35.62 | 35.98 | 209,063 | -0.39(-1.07%) |
Feb 16, 2024 | 36.54 | 36.96 | 36.31 | 36.37 | 215,590 | -0.50(-1.36%) |
Feb 15, 2024 | 34.88 | 37.16 | 34.81 | 36.87 | 335,309 | +2.19(+6.31%) |
Feb 14, 2024 | 34.15 | 34.80 | 33.85 | 34.68 | 187,195 | +1.16(+3.46%) |
Feb 13, 2024 | 34.21 | 34.41 | 33.13 | 33.52 | 298,120 | -1.91(-5.39%) |
Feb 12, 2024 | 35.58 | 35.69 | 33.73 | 35.43 | 369,486 | -0.15(-0.42%) |
Feb 09, 2024 | 40.00 | 41.87 | 35.01 | 35.58 | 496,779 | -1.61(-4.33%) |
Feb 08, 2024 | 35.98 | 37.60 | 35.98 | 37.19 | 206,309 | +1.19(+3.31%) |
Feb 07, 2024 | 36.62 | 36.62 | 35.84 | 36.00 | 99,169 | -0.60(-1.64%) |
Feb 06, 2024 | 36.30 | 36.79 | 36.27 | 36.60 | 186,047 | +0.33(+0.91%) |
Feb 05, 2024 | 36.30 | 36.62 | 35.95 | 36.27 | 158,148 | -0.59(-1.60%) |
Feb 02, 2024 | 36.05 | 37.20 | 35.95 | 36.86 | 101,896 | +0.26(+0.71%) |
Feb 01, 2024 | 36.36 | 36.95 | 36.06 | 36.60 | 120,170 | +0.51(+1.41%) |
Jan 31, 2024 | 37.39 | 37.51 | 36.02 | 36.09 | 133,656 | -1.42(-3.79%) |
Jan 30, 2024 | 37.51 | 37.63 | 36.50 | 37.51 | 171,265 | -0.37(-0.98%) |
Jan 29, 2024 | 37.07 | 37.92 | 37.07 | 37.88 | 93,128 | +0.58(+1.55%) |
Jan 26, 2024 | 37.63 | 37.88 | 37.09 | 37.30 | 77,213 | -0.12(-0.32%) |
Jan 25, 2024 | 37.96 | 38.06 | 37.03 | 37.42 | 91,737 | +0.15(+0.40%) |
Jan 24, 2024 | 38.31 | 38.31 | 37.05 | 37.27 | 128,790 | -0.42(-1.11%) |
Jan 23, 2024 | 38.32 | 38.51 | 37.65 | 37.69 | 112,139 | -0.19(-0.50%) |
Jan 22, 2024 | 36.63 | 37.95 | 36.41 | 37.88 | 150,653 | +1.76(+4.87%) |
Jan 19, 2024 | 36.00 | 36.15 | 35.35 | 36.12 | 221,935 | +0.26(+0.73%) |
Jan 18, 2024 | 35.84 | 36.12 | 35.31 | 35.86 | 91,282 | +0.36(+1.01%) |
Jan 17, 2024 | 35.73 | 35.83 | 35.11 | 35.50 | 125,068 | -0.86(-2.37%) |
Jan 16, 2024 | 35.60 | 36.50 | 35.22 | 36.36 | 128,331 | +0.26(+0.72%) |
Jan 12, 2024 | 36.34 | 36.67 | 35.96 | 36.10 | 94,853 | +0.28(+0.78%) |
Jan 11, 2024 | 36.21 | 36.38 | 34.92 | 35.82 | 168,535 | -0.52(-1.43%) |
Jan 10, 2024 | 36.00 | 36.46 | 35.80 | 36.34 | 127,350 | +0.22(+0.61%) |
Jan 09, 2024 | 35.87 | 36.46 | 35.67 | 36.12 | 88,121 | -0.32(-0.88%) |
Jan 08, 2024 | 36.19 | 36.87 | 36.19 | 36.44 | 100,757 | +0.18(+0.50%) |
Jan 05, 2024 | 35.72 | 36.49 | 35.60 | 36.26 | 140,564 | +0.31(+0.86%) |
Jan 04, 2024 | 35.38 | 36.28 | 35.01 | 35.95 | 161,286 | +0.05(+0.14%) |
Jan 03, 2024 | 37.64 | 37.64 | 35.82 | 35.90 | 148,617 | -2.10(-5.53%) |
Jan 02, 2024 | 38.53 | 38.91 | 37.94 | 38.00 | 114,910 | -0.96(-2.46%) |
Dec 29, 2023 | 39.63 | 39.63 | 38.90 | 38.96 | 116,601 | -0.84(-2.11%) |
Dec 28, 2023 | 40.06 | 40.16 | 39.64 | 39.80 | 102,722 | -0.40(-1.00%) |
Dec 27, 2023 | 40.19 | 40.47 | 39.97 | 40.20 | 125,140 | +0.13(+0.32%) |
Dec 26, 2023 | 39.63 | 40.19 | 39.53 | 40.07 | 125,152 | +0.73(+1.86%) |
Dec 22, 2023 | 39.72 | 40.07 | 39.22 | 39.34 | 126,791 | -0.34(-0.86%) |
Dec 21, 2023 | 39.08 | 39.75 | 39.00 | 39.68 | 114,681 | +0.92(+2.37%) |
Dec 20, 2023 | 39.58 | 40.23 | 38.62 | 38.76 | 153,195 | -0.95(-2.39%) |
Dec 19, 2023 | 39.08 | 40.00 | 39.08 | 39.71 | 158,698 | +0.80(+2.06%) |
Dec 18, 2023 | 38.00 | 39.20 | 37.62 | 38.91 | 201,103 | +1.09(+2.88%) |
Dec 15, 2023 | 37.92 | 38.27 | 37.50 | 37.82 | 839,848 | -0.04(-0.11%) |
Dec 14, 2023 | 38.43 | 39.00 | 37.54 | 37.86 | 195,729 | -0.08(-0.21%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.52 | 37.94 | 168,299 | +0.81(+2.18%) |
Dec 12, 2023 | 37.86 | 37.86 | 37.09 | 37.13 | 194,846 | -0.69(-1.82%) |
Dec 11, 2023 | 37.45 | 37.84 | 37.00 | 37.82 | 227,152 | +0.27(+0.72%) |
Dec 08, 2023 | 36.96 | 37.63 | 36.85 | 37.55 | 276,488 | +0.44(+1.19%) |
Dec 07, 2023 | 36.72 | 37.11 | 36.61 | 37.11 | 229,770 | +0.55(+1.50%) |
Dec 06, 2023 | 36.67 | 37.03 | 36.33 | 36.56 | 163,938 | +0.20(+0.55%) |
Dec 05, 2023 | 37.10 | 37.10 | 36.26 | 36.36 | 150,147 | -0.74(-1.99%) |
Dec 04, 2023 | 36.65 | 37.34 | 36.35 | 37.10 | 126,436 | +0.08(+0.22%) |