Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.92 | 38.32 | 37.92 | 38.23 | 52,437 | +0.59(+1.57%) |
Feb 28, 2024 | 37.52 | 37.78 | 37.47 | 37.64 | 28,888 | -0.13(-0.34%) |
Feb 27, 2024 | 37.84 | 37.86 | 37.68 | 37.77 | 57,563 | +0.04(+0.11%) |
Feb 26, 2024 | 37.85 | 37.95 | 37.73 | 37.73 | 109,399 | +0.02(+0.05%) |
Feb 23, 2024 | 37.95 | 38.08 | 37.58 | 37.71 | 32,886 | -0.08(-0.21%) |
Feb 22, 2024 | 37.44 | 37.89 | 37.43 | 37.79 | 86,982 | +1.25(+3.42%) |
Feb 21, 2024 | 36.44 | 36.55 | 36.22 | 36.54 | 46,198 | -0.18(-0.49%) |
Feb 20, 2024 | 36.94 | 36.96 | 36.44 | 36.72 | 45,039 | -0.50(-1.34%) |
Feb 16, 2024 | 37.56 | 37.60 | 37.20 | 37.22 | 34,022 | -0.37(-0.98%) |
Feb 15, 2024 | 37.70 | 37.81 | 37.48 | 37.59 | 38,280 | +0.01(+0.03%) |
Feb 14, 2024 | 37.37 | 37.61 | 37.22 | 37.58 | 52,781 | +0.51(+1.38%) |
Feb 13, 2024 | 36.96 | 37.32 | 36.76 | 37.07 | 30,361 | -0.81(-2.14%) |
Feb 12, 2024 | 37.84 | 38.27 | 37.76 | 37.88 | 50,939 | +0.14(+0.37%) |
Feb 09, 2024 | 37.45 | 37.83 | 37.44 | 37.74 | 29,749 | +0.37(+0.99%) |
Feb 08, 2024 | 37.11 | 37.52 | 37.10 | 37.37 | 68,227 | +0.22(+0.59%) |
Feb 07, 2024 | 37.04 | 37.20 | 36.83 | 37.15 | 65,915 | +0.33(+0.90%) |
Feb 06, 2024 | 37.07 | 37.13 | 36.61 | 36.82 | 75,641 | -0.03(-0.08%) |
Feb 05, 2024 | 36.92 | 36.99 | 36.61 | 36.85 | 29,346 | -0.01(-0.03%) |
Feb 02, 2024 | 36.66 | 36.96 | 36.57 | 36.86 | 39,735 | +0.19(+0.52%) |
Feb 01, 2024 | 36.40 | 36.71 | 36.28 | 36.67 | 99,131 | +0.33(+0.91%) |
Jan 31, 2024 | 36.57 | 36.92 | 36.34 | 36.34 | 62,496 | -0.67(-1.81%) |
Jan 30, 2024 | 37.31 | 37.36 | 37.00 | 37.01 | 307,938 | -0.48(-1.28%) |
Jan 29, 2024 | 37.17 | 37.50 | 37.06 | 37.49 | 51,228 | +0.33(+0.89%) |
Jan 26, 2024 | 37.34 | 37.55 | 37.13 | 37.16 | 29,570 | -0.58(-1.54%) |
Jan 25, 2024 | 38.00 | 38.12 | 37.60 | 37.74 | 62,372 | +0.22(+0.57%) |
Jan 24, 2024 | 37.63 | 37.94 | 37.49 | 37.52 | 113,294 | +0.12(+0.31%) |
Jan 23, 2024 | 37.30 | 37.44 | 37.23 | 37.41 | 44,466 | +0.13(+0.35%) |
Jan 22, 2024 | 37.34 | 37.52 | 37.14 | 37.28 | 55,915 | +0.17(+0.46%) |
Jan 19, 2024 | 36.47 | 37.13 | 36.44 | 37.11 | 50,688 | +0.84(+2.32%) |
Jan 18, 2024 | 36.06 | 36.30 | 35.88 | 36.27 | 40,880 | +0.70(+1.97%) |
Jan 17, 2024 | 35.60 | 35.60 | 35.28 | 35.57 | 39,199 | -0.32(-0.89%) |
Jan 16, 2024 | 35.59 | 36.03 | 35.54 | 35.89 | 339,520 | +0.23(+0.63%) |
Jan 12, 2024 | 35.76 | 35.90 | 35.58 | 35.66 | 32,011 | +0.05(+0.13%) |
Jan 11, 2024 | 35.57 | 35.71 | 35.19 | 35.62 | 53,357 | +0.05(+0.14%) |
Jan 10, 2024 | 35.45 | 35.65 | 35.22 | 35.57 | 35,940 | +0.13(+0.36%) |
Jan 09, 2024 | 35.22 | 35.57 | 35.22 | 35.44 | 31,623 | -0.02(-0.06%) |
Jan 08, 2024 | 34.66 | 35.46 | 34.66 | 35.46 | 38,146 | +0.94(+2.72%) |
Jan 05, 2024 | 34.39 | 34.75 | 34.39 | 34.52 | 23,384 | +0.12(+0.35%) |
Jan 04, 2024 | 34.29 | 34.58 | 34.29 | 34.40 | 57,868 | -0.16(-0.46%) |
Jan 03, 2024 | 34.75 | 34.86 | 34.54 | 34.56 | 54,082 | -0.57(-1.62%) |
Jan 02, 2024 | 35.51 | 35.51 | 34.92 | 35.13 | 56,904 | -0.72(-2.00%) |
Dec 29, 2023 | 36.06 | 36.12 | 35.74 | 35.85 | 29,642 | -0.25(-0.70%) |
Dec 28, 2023 | 36.07 | 36.19 | 36.06 | 36.10 | 52,516 | +0.04(+0.11%) |
Dec 27, 2023 | 36.03 | 36.10 | 35.96 | 36.06 | 48,767 | +0.07(+0.20%) |
Dec 26, 2023 | 35.71 | 36.09 | 35.66 | 35.99 | 72,402 | +0.37(+1.04%) |
Dec 22, 2023 | 35.59 | 35.78 | 35.48 | 35.62 | 31,099 | +0.13(+0.37%) |
Dec 21, 2023 | 35.31 | 35.49 | 35.20 | 35.49 | 78,526 | +0.58(+1.66%) |
Dec 20, 2023 | 35.44 | 35.63 | 34.91 | 34.91 | 92,038 | -0.64(-1.79%) |
Dec 19, 2023 | 35.37 | 35.58 | 35.37 | 35.55 | 161,456 | +0.20(+0.56%) |
Dec 18, 2023 | 35.29 | 35.41 | 35.11 | 35.35 | 58,540 | +0.10(+0.28%) |
Dec 15, 2023 | 35.15 | 35.47 | 35.15 | 35.25 | 84,244 | +0.09(+0.26%) |
Dec 14, 2023 | 34.82 | 35.30 | 34.82 | 35.16 | 79,658 | +0.53(+1.53%) |
Dec 13, 2023 | 34.16 | 34.72 | 34.06 | 34.63 | 62,954 | +0.46(+1.34%) |
Dec 12, 2023 | 34.03 | 34.22 | 33.93 | 34.17 | 65,817 | -0.04(-0.12%) |
Dec 11, 2023 | 33.75 | 34.24 | 33.75 | 34.21 | 66,758 | +0.56(+1.66%) |
Dec 08, 2023 | 33.32 | 33.73 | 33.32 | 33.66 | 87,754 | +0.27(+0.81%) |
Dec 07, 2023 | 33.00 | 33.43 | 33.00 | 33.39 | 48,289 | +0.56(+1.70%) |
Dec 06, 2023 | 33.25 | 33.32 | 32.83 | 32.83 | 116,149 | -0.19(-0.57%) |
Dec 05, 2023 | 32.90 | 33.10 | 32.85 | 33.02 | 41,788 | -0.07(-0.21%) |
Dec 04, 2023 | 32.99 | 33.12 | 32.85 | 33.09 | 38,661 | -0.22(-0.66%) |