Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.26 | 35.34 | 35.06 | 35.28 | 450,778 | +0.18(+0.51%) |
Feb 28, 2024 | 35.02 | 35.17 | 35.02 | 35.10 | 600,496 | -0.08(-0.23%) |
Feb 27, 2024 | 35.13 | 35.19 | 35.04 | 35.18 | 519,003 | +0.09(+0.26%) |
Feb 26, 2024 | 35.21 | 35.24 | 35.07 | 35.09 | 290,436 | -0.08(-0.23%) |
Feb 23, 2024 | 35.25 | 35.28 | 35.10 | 35.17 | 306,704 | +0.03(+0.09%) |
Feb 22, 2024 | 34.87 | 35.19 | 34.83 | 35.14 | 507,031 | +0.69(+2.00%) |
Feb 21, 2024 | 34.32 | 34.49 | 34.24 | 34.46 | 467,882 | +0.02(+0.06%) |
Feb 20, 2024 | 34.53 | 34.55 | 34.32 | 34.44 | 530,793 | -0.24(-0.69%) |
Feb 16, 2024 | 34.79 | 34.90 | 34.64 | 34.67 | 372,449 | -0.19(-0.54%) |
Feb 15, 2024 | 34.65 | 34.86 | 34.61 | 34.86 | 493,864 | +0.28(+0.81%) |
Feb 14, 2024 | 34.45 | 34.60 | 34.27 | 34.59 | 1,051,258 | +0.38(+1.11%) |
Feb 13, 2024 | 34.26 | 34.37 | 33.99 | 34.21 | 482,533 | -0.56(-1.61%) |
Feb 12, 2024 | 34.71 | 34.93 | 34.71 | 34.76 | 589,923 | +0.06(+0.17%) |
Feb 09, 2024 | 34.55 | 34.73 | 34.50 | 34.70 | 366,147 | +0.22(+0.64%) |
Feb 08, 2024 | 34.40 | 34.51 | 34.38 | 34.49 | 479,391 | +0.07(+0.20%) |
Feb 07, 2024 | 34.31 | 34.45 | 34.23 | 34.42 | 349,521 | +0.26(+0.76%) |
Feb 06, 2024 | 34.14 | 34.19 | 34.05 | 34.16 | 303,742 | +0.09(+0.26%) |
Feb 05, 2024 | 34.15 | 34.16 | 33.87 | 34.07 | 336,058 | -0.15(-0.44%) |
Feb 02, 2024 | 33.91 | 34.32 | 33.86 | 34.22 | 747,324 | +0.31(+0.91%) |
Feb 01, 2024 | 33.62 | 33.92 | 33.53 | 33.91 | 467,026 | +0.42(+1.25%) |
Jan 31, 2024 | 33.90 | 33.97 | 33.49 | 33.49 | 580,642 | -0.60(-1.76%) |
Jan 30, 2024 | 34.04 | 34.12 | 34.02 | 34.09 | 459,593 | -0.03(-0.09%) |
Jan 29, 2024 | 33.82 | 34.12 | 33.82 | 34.12 | 374,759 | +0.28(+0.83%) |
Jan 26, 2024 | 33.83 | 33.95 | 33.77 | 33.84 | 501,260 | -0.01(-0.03%) |
Jan 25, 2024 | 33.81 | 33.87 | 33.67 | 33.85 | 467,148 | +0.21(+0.62%) |
Jan 24, 2024 | 33.85 | 33.90 | 33.63 | 33.64 | 545,606 | -0.02(-0.06%) |
Jan 23, 2024 | 33.62 | 33.68 | 33.53 | 33.66 | 430,895 | +0.07(+0.21%) |
Jan 22, 2024 | 33.57 | 33.68 | 33.52 | 33.59 | 388,704 | +0.15(+0.45%) |
Jan 19, 2024 | 33.16 | 33.45 | 33.05 | 33.44 | 396,015 | +0.41(+1.24%) |
Jan 18, 2024 | 32.87 | 33.07 | 32.75 | 33.03 | 617,775 | +0.28(+0.85%) |
Jan 17, 2024 | 32.66 | 32.78 | 32.59 | 32.75 | 412,160 | -0.18(-0.55%) |
Jan 16, 2024 | 32.95 | 33.05 | 32.82 | 32.93 | 571,183 | -0.17(-0.51%) |
Jan 12, 2024 | 33.22 | 33.27 | 33.00 | 33.10 | 847,695 | +0.01(+0.03%) |
Jan 11, 2024 | 33.14 | 33.18 | 32.79 | 33.09 | 593,244 | -0.03(-0.09%) |
Jan 10, 2024 | 32.99 | 33.16 | 32.92 | 33.12 | 405,717 | +0.15(+0.45%) |
Jan 09, 2024 | 32.88 | 33.03 | 32.78 | 32.97 | 465,171 | -0.06(-0.18%) |
Jan 08, 2024 | 32.58 | 33.05 | 32.58 | 33.03 | 472,626 | +0.44(+1.35%) |
Jan 05, 2024 | 32.52 | 32.76 | 32.49 | 32.59 | 595,458 | +0.07(+0.21%) |
Jan 04, 2024 | 32.62 | 32.78 | 32.52 | 32.52 | 417,020 | -0.12(-0.37%) |
Jan 03, 2024 | 32.81 | 32.82 | 32.60 | 32.64 | 483,974 | -0.32(-0.97%) |
Jan 02, 2024 | 32.93 | 33.07 | 32.82 | 32.96 | 427,874 | -0.22(-0.66%) |
Dec 29, 2023 | 33.27 | 33.33 | 33.05 | 33.18 | 500,223 | -0.12(-0.36%) |
Dec 28, 2023 | 33.31 | 33.37 | 33.28 | 33.30 | 455,451 | +0.00(+0.00%) |
Dec 27, 2023 | 33.22 | 33.33 | 33.20 | 33.30 | 600,059 | +0.03(+0.09%) |
Dec 26, 2023 | 33.15 | 33.33 | 33.13 | 33.27 | 374,595 | +0.16(+0.48%) |
Dec 22, 2023 | 33.07 | 33.21 | 32.96 | 33.11 | 527,315 | +0.09(+0.27%) |
Dec 21, 2023 | 32.88 | 33.03 | 32.74 | 33.02 | 581,882 | +0.34(+1.04%) |
Dec 20, 2023 | 33.07 | 33.25 | 32.66 | 32.68 | 573,819 | -0.49(-1.47%) |
Dec 19, 2023 | 32.98 | 33.17 | 32.98 | 33.17 | 576,064 | +0.24(+0.74%) |
Dec 18, 2023 | 32.88 | 32.97 | 32.84 | 32.92 | 549,398 | +0.16(+0.49%) |
Dec 15, 2023 | 32.75 | 32.87 | 32.69 | 32.77 | 624,026 | -0.08(-0.24%) |
Dec 14, 2023 | 32.81 | 32.93 | 32.64 | 32.85 | 569,590 | +0.23(+0.70%) |
Dec 13, 2023 | 32.15 | 32.62 | 32.09 | 32.62 | 488,448 | +0.49(+1.52%) |
Dec 12, 2023 | 31.95 | 32.14 | 31.89 | 32.13 | 477,201 | +0.12(+0.37%) |
Dec 11, 2023 | 31.85 | 32.02 | 31.83 | 32.01 | 463,834 | +0.13(+0.41%) |
Dec 08, 2023 | 31.67 | 31.91 | 31.66 | 31.88 | 341,963 | +0.16(+0.50%) |
Dec 07, 2023 | 31.61 | 31.74 | 31.58 | 31.72 | 475,352 | +0.24(+0.76%) |
Dec 06, 2023 | 31.68 | 31.76 | 31.45 | 31.48 | 398,579 | -0.09(-0.28%) |
Dec 05, 2023 | 31.52 | 31.67 | 31.51 | 31.57 | 724,776 | -0.10(-0.31%) |
Dec 04, 2023 | 31.52 | 31.68 | 31.50 | 31.67 | 567,398 | -0.11(-0.34%) |