Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.29 | 36.32 | 35.71 | 36.09 | 79,438 | +0.04(+0.11%) |
Feb 28, 2024 | 36.14 | 36.14 | 35.75 | 36.05 | 89,941 | -1.41(-3.76%) |
Feb 27, 2024 | 36.80 | 37.62 | 36.70 | 37.46 | 163,344 | +1.44(+4.00%) |
Feb 26, 2024 | 35.93 | 36.23 | 35.81 | 36.02 | 278,390 | +0.32(+0.90%) |
Feb 23, 2024 | 36.57 | 36.65 | 35.59 | 35.70 | 84,123 | -0.71(-1.95%) |
Feb 22, 2024 | 36.72 | 36.92 | 36.18 | 36.41 | 130,047 | +0.82(+2.30%) |
Feb 21, 2024 | 35.62 | 35.71 | 35.31 | 35.59 | 162,395 | +0.19(+0.54%) |
Feb 20, 2024 | 35.24 | 35.48 | 35.00 | 35.40 | 165,547 | -0.42(-1.18%) |
Feb 16, 2024 | 35.93 | 36.17 | 35.35 | 35.82 | 171,309 | -0.18(-0.49%) |
Feb 15, 2024 | 36.10 | 36.25 | 35.89 | 36.00 | 137,786 | +0.40(+1.12%) |
Feb 14, 2024 | 35.02 | 35.60 | 34.89 | 35.60 | 385,462 | +0.98(+2.83%) |
Feb 13, 2024 | 34.62 | 34.99 | 34.51 | 34.62 | 144,692 | -1.93(-5.28%) |
Feb 12, 2024 | 36.60 | 36.94 | 36.51 | 36.55 | 143,285 | +0.21(+0.58%) |
Feb 09, 2024 | 35.84 | 36.43 | 35.84 | 36.34 | 214,976 | +0.73(+2.05%) |
Feb 08, 2024 | 35.51 | 35.94 | 35.46 | 35.61 | 440,884 | +1.17(+3.40%) |
Feb 07, 2024 | 34.52 | 34.66 | 34.21 | 34.44 | 2,169,915 | -1.71(-4.73%) |
Feb 06, 2024 | 35.94 | 36.42 | 35.69 | 36.15 | 229,665 | -1.37(-3.65%) |
Feb 05, 2024 | 37.12 | 37.52 | 36.79 | 37.52 | 588,724 | +0.98(+2.67%) |
Feb 02, 2024 | 36.20 | 36.58 | 36.14 | 36.55 | 577,133 | -0.02(-0.07%) |
Feb 01, 2024 | 36.47 | 36.69 | 35.95 | 36.57 | 99,297 | +0.03(+0.08%) |
Jan 31, 2024 | 36.52 | 36.97 | 36.43 | 36.54 | 116,315 | -0.36(-0.98%) |
Jan 30, 2024 | 37.23 | 37.30 | 36.81 | 36.90 | 81,682 | +0.30(+0.82%) |
Jan 29, 2024 | 36.39 | 36.60 | 36.18 | 36.60 | 137,450 | -0.59(-1.58%) |
Jan 26, 2024 | 37.17 | 37.43 | 37.09 | 37.19 | 168,952 | -0.13(-0.36%) |
Jan 25, 2024 | 37.41 | 37.79 | 37.10 | 37.32 | 109,540 | -0.62(-1.63%) |
Jan 24, 2024 | 38.17 | 38.48 | 37.77 | 37.94 | 151,404 | -0.05(-0.13%) |
Jan 23, 2024 | 37.89 | 38.06 | 37.70 | 37.99 | 365,999 | +0.23(+0.61%) |
Jan 22, 2024 | 37.79 | 38.06 | 37.65 | 37.76 | 133,050 | -0.09(-0.24%) |
Jan 19, 2024 | 37.26 | 37.89 | 37.12 | 37.85 | 227,359 | +0.55(+1.47%) |
Jan 18, 2024 | 36.88 | 37.35 | 36.55 | 37.30 | 1,329,419 | +1.76(+4.95%) |
Jan 17, 2024 | 35.41 | 35.54 | 35.04 | 35.54 | 476,648 | -0.85(-2.34%) |
Jan 16, 2024 | 36.18 | 36.58 | 36.00 | 36.39 | 150,014 | -1.14(-3.04%) |
Jan 12, 2024 | 37.64 | 37.78 | 37.35 | 37.53 | 92,464 | -0.46(-1.21%) |
Jan 11, 2024 | 38.00 | 38.01 | 37.41 | 37.99 | 115,802 | -0.26(-0.68%) |
Jan 10, 2024 | 37.82 | 38.29 | 37.53 | 38.25 | 98,839 | -0.32(-0.83%) |
Jan 09, 2024 | 38.45 | 38.73 | 38.34 | 38.57 | 87,555 | -0.89(-2.26%) |
Jan 08, 2024 | 38.73 | 39.46 | 38.69 | 39.46 | 74,472 | +1.11(+2.89%) |
Jan 05, 2024 | 38.08 | 38.72 | 38.08 | 38.35 | 68,047 | +0.34(+0.89%) |
Jan 04, 2024 | 37.07 | 38.27 | 37.01 | 38.01 | 100,145 | -0.88(-2.26%) |
Jan 03, 2024 | 38.93 | 39.05 | 38.49 | 38.89 | 194,520 | -1.26(-3.13%) |
Jan 02, 2024 | 40.61 | 40.62 | 40.02 | 40.15 | 111,704 | -1.70(-4.07%) |
Dec 29, 2023 | 42.20 | 42.20 | 41.21 | 41.85 | 57,536 | +0.18(+0.43%) |
Dec 28, 2023 | 41.73 | 41.85 | 41.56 | 41.67 | 84,171 | -0.57(-1.35%) |
Dec 27, 2023 | 42.06 | 42.24 | 41.99 | 42.24 | 79,222 | +0.21(+0.50%) |
Dec 26, 2023 | 41.33 | 42.14 | 41.33 | 42.03 | 93,323 | +0.66(+1.60%) |
Dec 22, 2023 | 41.56 | 41.70 | 41.17 | 41.37 | 67,518 | -0.44(-1.05%) |
Dec 21, 2023 | 41.57 | 41.88 | 41.41 | 41.81 | 122,978 | +1.25(+3.08%) |
Dec 20, 2023 | 41.26 | 41.47 | 40.56 | 40.56 | 138,893 | -1.26(-3.01%) |
Dec 19, 2023 | 41.84 | 42.05 | 41.62 | 41.82 | 87,214 | +0.22(+0.53%) |
Dec 18, 2023 | 41.60 | 41.66 | 41.16 | 41.60 | 128,713 | -0.40(-0.95%) |
Dec 15, 2023 | 41.99 | 42.45 | 41.97 | 42.00 | 135,553 | -0.25(-0.59%) |
Dec 14, 2023 | 41.85 | 42.31 | 41.66 | 42.25 | 131,631 | +1.60(+3.93%) |
Dec 13, 2023 | 40.09 | 40.81 | 39.84 | 40.65 | 95,093 | +0.55(+1.38%) |
Dec 12, 2023 | 40.01 | 40.19 | 39.86 | 40.10 | 73,469 | +0.19(+0.48%) |
Dec 11, 2023 | 39.72 | 39.91 | 39.58 | 39.91 | 190,871 | -0.09(-0.23%) |
Dec 08, 2023 | 39.69 | 40.12 | 39.69 | 40.00 | 120,800 | +0.43(+1.09%) |
Dec 07, 2023 | 39.20 | 39.60 | 39.11 | 39.57 | 96,341 | +0.18(+0.46%) |
Dec 06, 2023 | 39.61 | 39.85 | 39.33 | 39.39 | 177,326 | +0.57(+1.47%) |
Dec 05, 2023 | 38.82 | 39.09 | 38.62 | 38.82 | 131,107 | -0.42(-1.07%) |
Dec 04, 2023 | 39.05 | 39.24 | 38.67 | 39.24 | 139,301 | -0.14(-0.36%) |