Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.94 | 36.98 | 36.84 | 36.96 | 8,922 | +0.23(+0.62%) |
Feb 28, 2024 | 36.68 | 36.73 | 36.68 | 36.73 | 1,426 | -0.16(-0.43%) |
Feb 27, 2024 | 36.82 | 36.91 | 36.79 | 36.89 | 7,694 | +0.05(+0.13%) |
Feb 26, 2024 | 36.91 | 36.96 | 36.81 | 36.85 | 22,698 | -0.04(-0.12%) |
Feb 23, 2024 | 37.05 | 37.13 | 36.89 | 36.89 | 1,762 | -0.25(-0.68%) |
Feb 22, 2024 | 36.54 | 37.15 | 36.54 | 37.14 | 5,774 | +1.17(+3.25%) |
Feb 21, 2024 | 35.91 | 35.97 | 35.89 | 35.97 | 1,242 | -0.10(-0.28%) |
Feb 20, 2024 | 36.19 | 36.19 | 36.01 | 36.08 | 3,488 | -0.33(-0.90%) |
Feb 16, 2024 | 36.35 | 36.55 | 36.35 | 36.40 | 1,169 | -0.22(-0.59%) |
Feb 15, 2024 | 36.50 | 36.63 | 36.50 | 36.62 | 1,583 | +0.20(+0.54%) |
Feb 14, 2024 | 36.31 | 36.42 | 36.20 | 36.42 | 1,344 | +0.44(+1.21%) |
Feb 13, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 638 | -0.43(-1.19%) |
Feb 12, 2024 | 36.46 | 36.49 | 36.42 | 36.42 | 856 | +0.04(+0.11%) |
Feb 09, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 24,671 | +0.21(+0.58%) |
Feb 08, 2024 | 36.15 | 36.17 | 36.14 | 36.17 | 12,986 | +0.03(+0.08%) |
Feb 07, 2024 | 36.00 | 36.15 | 36.00 | 36.15 | 5,194 | +0.31(+0.86%) |
Feb 06, 2024 | 35.90 | 35.90 | 35.81 | 35.84 | 1,245 | +0.02(+0.06%) |
Feb 05, 2024 | 35.76 | 35.84 | 35.66 | 35.82 | 6,469 | +0.03(+0.08%) |
Feb 02, 2024 | 35.08 | 35.86 | 35.08 | 35.79 | 3,356 | +0.65(+1.85%) |
Feb 01, 2024 | 34.89 | 35.15 | 34.89 | 35.14 | 1,313 | +0.34(+0.97%) |
Jan 31, 2024 | 35.04 | 35.06 | 34.80 | 34.80 | 1,026 | -0.53(-1.51%) |
Jan 30, 2024 | 35.33 | 35.35 | 35.32 | 35.34 | 1,127 | +0.02(+0.06%) |
Jan 29, 2024 | 35.08 | 35.32 | 35.06 | 35.32 | 4,619 | +0.31(+0.87%) |
Jan 26, 2024 | 34.98 | 35.02 | 34.97 | 35.01 | 21,675 | -0.08(-0.24%) |
Jan 25, 2024 | 35.11 | 35.11 | 34.92 | 35.10 | 1,322 | +0.12(+0.34%) |
Jan 24, 2024 | 34.99 | 35.09 | 34.89 | 34.98 | 3,553 | +0.09(+0.25%) |
Jan 23, 2024 | 34.80 | 34.89 | 34.75 | 34.89 | 3,783 | +0.11(+0.31%) |
Jan 22, 2024 | 34.90 | 34.90 | 34.78 | 34.78 | 4,442 | +0.07(+0.21%) |
Jan 19, 2024 | 34.39 | 34.71 | 34.36 | 34.71 | 2,860 | +0.44(+1.28%) |
Jan 18, 2024 | 34.17 | 34.27 | 34.15 | 34.27 | 1,706 | +0.31(+0.90%) |
Jan 17, 2024 | 33.98 | 33.98 | 33.87 | 33.96 | 1,268 | -0.13(-0.37%) |
Jan 16, 2024 | 34.09 | 34.14 | 34.03 | 34.09 | 3,691 | -0.13(-0.39%) |
Jan 12, 2024 | 34.27 | 34.27 | 34.19 | 34.22 | 1,215 | +0.01(+0.03%) |
Jan 11, 2024 | 34.07 | 34.24 | 34.07 | 34.21 | 2,541 | +0.00(+0.00%) |
Jan 10, 2024 | 34.00 | 34.26 | 34.00 | 34.21 | 5,026 | +0.19(+0.55%) |
Jan 09, 2024 | 33.84 | 34.09 | 33.84 | 34.02 | 2,906 | +0.01(+0.04%) |
Jan 08, 2024 | 33.64 | 34.01 | 33.64 | 34.01 | 993 | +0.52(+1.57%) |
Jan 05, 2024 | 33.43 | 33.58 | 33.41 | 33.48 | 4,661 | +0.12(+0.37%) |
Jan 04, 2024 | 33.50 | 33.56 | 33.36 | 33.36 | 2,789 | -0.06(-0.17%) |
Jan 03, 2024 | 33.40 | 33.42 | 33.40 | 33.42 | 4,525 | -0.24(-0.70%) |
Jan 02, 2024 | 33.75 | 33.75 | 33.56 | 33.65 | 2,562 | -0.21(-0.62%) |
Dec 29, 2023 | 34.01 | 34.03 | 33.77 | 33.86 | 1,723 | -0.10(-0.29%) |
Dec 28, 2023 | 33.92 | 34.09 | 33.92 | 33.96 | 2,156 | -0.00(-0.01%) |
Dec 27, 2023 | 34.01 | 34.02 | 33.95 | 33.96 | 5,180 | +0.04(+0.10%) |
Dec 26, 2023 | 33.80 | 33.93 | 33.80 | 33.93 | 823 | +0.18(+0.55%) |
Dec 22, 2023 | 33.88 | 33.88 | 33.73 | 33.74 | 2,563 | +0.02(+0.05%) |
Dec 21, 2023 | 33.64 | 33.73 | 33.46 | 33.73 | 903 | +0.36(+1.07%) |
Dec 20, 2023 | 33.86 | 33.86 | 33.37 | 33.37 | 8,000 | -0.45(-1.33%) |
Dec 19, 2023 | 33.74 | 33.82 | 33.74 | 33.82 | 1,662 | +0.15(+0.43%) |
Dec 18, 2023 | 33.62 | 33.74 | 33.62 | 33.67 | 4,480 | +0.26(+0.77%) |
Dec 15, 2023 | 33.39 | 33.42 | 33.39 | 33.42 | 578 | -0.01(-0.04%) |
Dec 14, 2023 | 33.52 | 33.52 | 33.43 | 33.43 | 892 | +0.20(+0.59%) |
Dec 13, 2023 | 32.89 | 33.23 | 32.89 | 33.23 | 739 | +0.35(+1.08%) |
Dec 12, 2023 | 32.76 | 32.88 | 32.76 | 32.88 | 1,391 | +0.18(+0.54%) |
Dec 11, 2023 | 32.76 | 32.76 | 32.67 | 32.70 | 2,854 | -0.05(-0.14%) |
Dec 08, 2023 | 32.58 | 32.80 | 32.58 | 32.75 | 1,732 | +0.17(+0.51%) |
Dec 07, 2023 | 32.41 | 32.59 | 32.41 | 32.58 | 4,399 | +0.34(+1.05%) |
Dec 06, 2023 | 32.49 | 32.49 | 32.24 | 32.24 | 1,713 | -0.14(-0.43%) |
Dec 05, 2023 | 32.40 | 32.40 | 32.38 | 32.38 | 931 | +0.04(+0.11%) |
Dec 04, 2023 | 32.40 | 32.40 | 32.31 | 32.35 | 1,940 | -0.24(-0.73%) |