Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.22 | 37.48 | 36.92 | 37.34 | 234,241 | +0.41(+1.10%) |
Feb 28, 2024 | 36.99 | 37.04 | 36.79 | 36.93 | 216,342 | -0.21(-0.55%) |
Feb 27, 2024 | 37.09 | 37.21 | 36.97 | 37.14 | 296,351 | +0.11(+0.30%) |
Feb 26, 2024 | 37.16 | 37.21 | 37.00 | 37.03 | 491,172 | -0.10(-0.27%) |
Feb 23, 2024 | 37.40 | 37.50 | 36.94 | 37.13 | 374,875 | -0.03(-0.08%) |
Feb 22, 2024 | 36.77 | 37.19 | 36.66 | 37.16 | 510,324 | +1.37(+3.83%) |
Feb 21, 2024 | 35.77 | 35.83 | 35.50 | 35.79 | 152,225 | -0.09(-0.25%) |
Feb 20, 2024 | 36.28 | 36.28 | 35.61 | 35.88 | 295,823 | -0.54(-1.48%) |
Feb 16, 2024 | 36.77 | 36.77 | 36.36 | 36.42 | 239,429 | -0.31(-0.84%) |
Feb 15, 2024 | 36.70 | 36.74 | 36.39 | 36.73 | 281,594 | +0.07(+0.19%) |
Feb 14, 2024 | 36.39 | 36.68 | 36.20 | 36.66 | 418,797 | +0.66(+1.83%) |
Feb 13, 2024 | 35.75 | 36.27 | 35.63 | 36.00 | 340,862 | -0.56(-1.53%) |
Feb 12, 2024 | 36.68 | 36.94 | 36.41 | 36.56 | 392,531 | -0.02(-0.05%) |
Feb 09, 2024 | 36.36 | 36.66 | 36.30 | 36.58 | 372,206 | +0.36(+0.99%) |
Feb 08, 2024 | 36.06 | 36.28 | 36.06 | 36.22 | 221,243 | +0.18(+0.50%) |
Feb 07, 2024 | 35.77 | 36.08 | 35.72 | 36.04 | 299,530 | +0.18(+0.51%) |
Feb 06, 2024 | 35.91 | 35.95 | 35.57 | 35.86 | 308,352 | +0.06(+0.16%) |
Feb 05, 2024 | 35.84 | 35.90 | 35.46 | 35.80 | 302,432 | +0.05(+0.14%) |
Feb 02, 2024 | 35.07 | 35.82 | 35.00 | 35.75 | 579,767 | +1.04(+3.00%) |
Feb 01, 2024 | 34.45 | 34.74 | 34.38 | 34.71 | 175,601 | +0.52(+1.52%) |
Jan 31, 2024 | 34.55 | 34.76 | 34.19 | 34.19 | 282,130 | -0.82(-2.34%) |
Jan 30, 2024 | 35.25 | 35.25 | 34.92 | 35.01 | 318,910 | -0.23(-0.65%) |
Jan 29, 2024 | 34.88 | 35.24 | 34.80 | 35.24 | 309,504 | +0.45(+1.29%) |
Jan 26, 2024 | 34.76 | 34.97 | 34.71 | 34.79 | 250,220 | -0.02(-0.06%) |
Jan 25, 2024 | 34.87 | 34.98 | 34.58 | 34.81 | 317,750 | +0.07(+0.20%) |
Jan 24, 2024 | 34.80 | 35.08 | 34.70 | 34.74 | 356,371 | +0.24(+0.70%) |
Jan 23, 2024 | 34.45 | 34.50 | 34.26 | 34.50 | 210,514 | +0.13(+0.38%) |
Jan 22, 2024 | 34.50 | 34.56 | 34.29 | 34.37 | 487,000 | +0.07(+0.20%) |
Jan 19, 2024 | 34.00 | 34.30 | 33.82 | 34.30 | 334,155 | +0.49(+1.45%) |
Jan 18, 2024 | 33.67 | 33.83 | 33.47 | 33.81 | 371,228 | +0.45(+1.35%) |
Jan 17, 2024 | 33.26 | 33.37 | 32.92 | 33.36 | 332,791 | -0.17(-0.51%) |
Jan 16, 2024 | 33.55 | 33.67 | 33.36 | 33.53 | 246,040 | -0.14(-0.42%) |
Jan 12, 2024 | 33.76 | 33.85 | 33.59 | 33.67 | 220,061 | -0.03(-0.09%) |
Jan 11, 2024 | 33.79 | 33.92 | 33.28 | 33.70 | 304,426 | +0.10(+0.30%) |
Jan 10, 2024 | 33.31 | 33.68 | 33.27 | 33.60 | 437,448 | +0.37(+1.11%) |
Jan 09, 2024 | 32.97 | 33.36 | 32.91 | 33.23 | 234,400 | +0.09(+0.29%) |
Jan 08, 2024 | 32.43 | 33.15 | 32.43 | 33.13 | 243,948 | +0.84(+2.62%) |
Jan 05, 2024 | 32.23 | 32.54 | 32.18 | 32.29 | 322,617 | +0.10(+0.31%) |
Jan 04, 2024 | 32.21 | 32.49 | 32.16 | 32.19 | 260,089 | -0.16(-0.49%) |
Jan 03, 2024 | 32.38 | 32.56 | 32.33 | 32.35 | 228,277 | -0.31(-0.96%) |
Jan 02, 2024 | 32.94 | 32.96 | 32.44 | 32.66 | 438,452 | -0.65(-1.94%) |
Dec 29, 2023 | 33.45 | 33.51 | 33.11 | 33.31 | 407,060 | -0.17(-0.51%) |
Dec 28, 2023 | 33.52 | 33.59 | 33.43 | 33.48 | 338,923 | +0.04(+0.12%) |
Dec 27, 2023 | 33.40 | 33.48 | 33.31 | 33.44 | 256,929 | +0.05(+0.15%) |
Dec 26, 2023 | 33.28 | 33.43 | 33.28 | 33.39 | 508,224 | +0.14(+0.42%) |
Dec 22, 2023 | 33.37 | 33.38 | 33.06 | 33.25 | 655,077 | -0.05(-0.15%) |
Dec 21, 2023 | 33.13 | 33.31 | 32.99 | 33.30 | 314,520 | +0.47(+1.43%) |
Dec 20, 2023 | 33.30 | 33.49 | 32.83 | 32.83 | 328,604 | -0.51(-1.53%) |
Dec 19, 2023 | 33.19 | 33.34 | 33.16 | 33.34 | 293,603 | +0.18(+0.53%) |
Dec 18, 2023 | 32.98 | 33.26 | 32.92 | 33.16 | 333,926 | +0.31(+0.96%) |
Dec 15, 2023 | 32.81 | 32.97 | 32.74 | 32.85 | 228,205 | +0.05(+0.15%) |
Dec 14, 2023 | 32.89 | 32.97 | 32.46 | 32.80 | 342,976 | +0.07(+0.21%) |
Dec 13, 2023 | 32.36 | 32.78 | 32.27 | 32.73 | 328,310 | +0.46(+1.43%) |
Dec 12, 2023 | 31.96 | 32.27 | 31.91 | 32.27 | 207,271 | +0.24(+0.75%) |
Dec 11, 2023 | 31.97 | 32.05 | 31.79 | 32.03 | 329,142 | -0.07(-0.22%) |
Dec 08, 2023 | 31.72 | 32.13 | 31.64 | 32.10 | 111,638 | +0.24(+0.75%) |
Dec 07, 2023 | 31.66 | 31.89 | 31.57 | 31.86 | 149,393 | +0.41(+1.30%) |
Dec 06, 2023 | 31.90 | 31.90 | 31.43 | 31.45 | 184,261 | -0.12(-0.38%) |
Dec 05, 2023 | 31.32 | 31.69 | 31.28 | 31.57 | 109,614 | +0.13(+0.41%) |
Dec 04, 2023 | 31.50 | 31.50 | 31.20 | 31.44 | 271,240 | -0.31(-0.98%) |