Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.52 | 34.57 | 34.30 | 34.39 | 73,350 | +0.02(+0.06%) |
Feb 28, 2024 | 34.38 | 34.38 | 34.29 | 34.37 | 359,435 | -0.23(-0.66%) |
Feb 27, 2024 | 34.59 | 34.60 | 34.50 | 34.60 | 24,215 | +0.11(+0.32%) |
Feb 26, 2024 | 34.66 | 34.70 | 34.45 | 34.49 | 26,075 | -0.23(-0.66%) |
Feb 23, 2024 | 34.71 | 34.73 | 34.63 | 34.72 | 20,411 | +0.00(+0.00%) |
Feb 22, 2024 | 34.70 | 34.74 | 34.58 | 34.72 | 24,753 | -0.05(-0.14%) |
Feb 21, 2024 | 34.62 | 34.77 | 34.62 | 34.77 | 42,149 | +0.18(+0.52%) |
Feb 20, 2024 | 34.56 | 34.74 | 34.56 | 34.59 | 35,732 | +0.23(+0.67%) |
Feb 16, 2024 | 34.22 | 34.44 | 34.22 | 34.36 | 81,171 | +0.05(+0.15%) |
Feb 15, 2024 | 34.15 | 34.33 | 34.15 | 34.31 | 40,613 | +0.38(+1.11%) |
Feb 14, 2024 | 33.88 | 33.97 | 33.85 | 33.93 | 17,050 | +0.14(+0.41%) |
Feb 13, 2024 | 34.00 | 34.00 | 33.68 | 33.79 | 67,101 | -0.52(-1.51%) |
Feb 12, 2024 | 34.12 | 34.34 | 34.12 | 34.31 | 38,188 | +0.25(+0.73%) |
Feb 09, 2024 | 34.05 | 34.12 | 33.95 | 34.06 | 22,842 | -0.06(-0.18%) |
Feb 08, 2024 | 34.25 | 34.25 | 34.06 | 34.12 | 126,152 | -0.27(-0.79%) |
Feb 07, 2024 | 34.46 | 34.51 | 34.37 | 34.39 | 20,785 | -0.17(-0.48%) |
Feb 06, 2024 | 34.29 | 34.56 | 34.29 | 34.56 | 30,600 | +0.15(+0.45%) |
Feb 05, 2024 | 34.53 | 34.53 | 34.30 | 34.40 | 48,157 | -0.40(-1.16%) |
Feb 02, 2024 | 34.90 | 34.90 | 34.64 | 34.81 | 21,459 | -0.29(-0.82%) |
Feb 01, 2024 | 34.94 | 35.13 | 34.88 | 35.09 | 24,535 | +0.18(+0.51%) |
Jan 31, 2024 | 35.09 | 35.21 | 34.88 | 34.92 | 11,210 | -0.07(-0.20%) |
Jan 30, 2024 | 34.92 | 34.99 | 34.84 | 34.98 | 44,444 | +0.00(+0.00%) |
Jan 29, 2024 | 34.89 | 35.03 | 34.78 | 34.98 | 56,556 | +0.11(+0.31%) |
Jan 26, 2024 | 34.90 | 34.94 | 34.84 | 34.88 | 16,056 | +0.11(+0.31%) |
Jan 25, 2024 | 34.83 | 34.83 | 34.67 | 34.77 | 54,342 | -0.09(-0.26%) |
Jan 24, 2024 | 35.06 | 35.06 | 34.83 | 34.86 | 26,279 | +0.13(+0.37%) |
Jan 23, 2024 | 34.74 | 34.75 | 34.60 | 34.73 | 32,959 | -0.14(-0.40%) |
Jan 22, 2024 | 34.87 | 34.98 | 34.85 | 34.87 | 33,735 | +0.14(+0.40%) |
Jan 19, 2024 | 34.61 | 34.75 | 34.50 | 34.73 | 104,315 | +0.12(+0.35%) |
Jan 18, 2024 | 34.60 | 34.64 | 34.49 | 34.61 | 24,183 | -0.12(-0.34%) |
Jan 17, 2024 | 34.67 | 34.73 | 34.57 | 34.73 | 30,167 | -0.34(-0.98%) |
Jan 16, 2024 | 35.29 | 35.29 | 35.03 | 35.07 | 47,784 | -0.42(-1.20%) |
Jan 12, 2024 | 35.58 | 35.64 | 35.47 | 35.49 | 18,881 | +0.10(+0.28%) |
Jan 11, 2024 | 35.45 | 35.58 | 35.18 | 35.39 | 29,049 | -0.05(-0.14%) |
Jan 10, 2024 | 35.36 | 35.45 | 35.33 | 35.44 | 61,288 | +0.07(+0.20%) |
Jan 09, 2024 | 35.31 | 35.38 | 35.29 | 35.37 | 26,286 | -0.20(-0.56%) |
Jan 08, 2024 | 35.37 | 35.58 | 35.34 | 35.57 | 29,614 | +0.23(+0.65%) |
Jan 05, 2024 | 35.20 | 35.51 | 35.20 | 35.34 | 286,628 | +0.12(+0.34%) |
Jan 04, 2024 | 35.07 | 35.30 | 35.07 | 35.22 | 45,348 | +0.16(+0.45%) |
Jan 03, 2024 | 34.93 | 35.12 | 34.81 | 35.06 | 55,845 | -0.08(-0.23%) |
Jan 02, 2024 | 35.09 | 35.26 | 35.09 | 35.14 | 72,679 | -0.24(-0.68%) |
Dec 29, 2023 | 35.32 | 35.47 | 35.28 | 35.38 | 30,801 | +0.13(+0.37%) |
Dec 28, 2023 | 35.35 | 35.40 | 35.21 | 35.25 | 18,560 | +0.02(+0.06%) |
Dec 27, 2023 | 35.10 | 35.27 | 35.07 | 35.23 | 56,766 | +0.17(+0.48%) |
Dec 26, 2023 | 34.97 | 35.14 | 34.96 | 35.06 | 59,290 | +0.14(+0.40%) |
Dec 22, 2023 | 34.97 | 35.05 | 34.88 | 34.93 | 82,720 | +0.08(+0.23%) |
Dec 21, 2023 | 34.77 | 34.85 | 34.67 | 34.85 | 38,513 | +0.41(+1.19%) |
Dec 20, 2023 | 34.68 | 34.72 | 34.40 | 34.44 | 39,324 | -0.26(-0.75%) |
Dec 19, 2023 | 34.62 | 34.71 | 34.62 | 34.70 | 26,300 | +0.17(+0.49%) |
Dec 18, 2023 | 34.75 | 34.75 | 34.52 | 34.53 | 37,145 | -0.15(-0.43%) |
Dec 15, 2023 | 34.87 | 34.87 | 34.64 | 34.68 | 55,068 | -0.47(-1.34%) |
Dec 14, 2023 | 35.12 | 35.27 | 35.08 | 35.15 | 104,994 | +0.23(+0.67%) |
Dec 13, 2023 | 34.36 | 34.91 | 34.28 | 34.91 | 50,036 | +0.55(+1.61%) |
Dec 12, 2023 | 34.35 | 34.38 | 34.24 | 34.36 | 65,239 | -0.01(-0.03%) |
Dec 11, 2023 | 34.29 | 34.43 | 34.27 | 34.37 | 31,714 | -0.06(-0.17%) |
Dec 08, 2023 | 34.35 | 34.52 | 34.34 | 34.43 | 25,256 | -0.06(-0.17%) |
Dec 07, 2023 | 34.38 | 34.62 | 34.33 | 34.49 | 44,543 | +0.24(+0.69%) |
Dec 06, 2023 | 34.31 | 34.42 | 34.21 | 34.25 | 50,036 | +0.15(+0.43%) |
Dec 05, 2023 | 34.13 | 34.20 | 34.10 | 34.10 | 21,631 | -0.07(-0.20%) |
Dec 04, 2023 | 34.04 | 34.23 | 34.04 | 34.17 | 59,056 | -0.09(-0.26%) |