Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.06 | 35.42 | 34.40 | 34.86 | 783,287 | +0.16(+0.45%) |
Feb 28, 2024 | 34.62 | 35.26 | 34.59 | 34.71 | 530,696 | -0.26(-0.73%) |
Feb 27, 2024 | 35.40 | 35.62 | 34.60 | 34.96 | 813,180 | -0.18(-0.50%) |
Feb 26, 2024 | 35.35 | 35.83 | 35.13 | 35.14 | 747,628 | -0.19(-0.53%) |
Feb 23, 2024 | 34.81 | 35.35 | 34.43 | 35.33 | 1,202,867 | +0.51(+1.47%) |
Feb 22, 2024 | 34.61 | 35.73 | 33.92 | 34.81 | 1,932,680 | +1.08(+3.21%) |
Feb 21, 2024 | 34.04 | 34.58 | 33.42 | 33.73 | 1,498,464 | -0.52(-1.52%) |
Feb 20, 2024 | 34.29 | 34.85 | 34.11 | 34.25 | 1,207,841 | -0.17(-0.49%) |
Feb 16, 2024 | 34.18 | 35.09 | 33.79 | 34.42 | 909,004 | +0.02(+0.06%) |
Feb 15, 2024 | 33.35 | 34.48 | 33.35 | 34.40 | 984,433 | +1.09(+3.28%) |
Feb 14, 2024 | 34.04 | 34.04 | 33.12 | 33.31 | 594,285 | -0.36(-1.08%) |
Feb 13, 2024 | 33.90 | 34.15 | 33.30 | 33.67 | 728,341 | -0.99(-2.84%) |
Feb 12, 2024 | 34.69 | 35.28 | 34.59 | 34.66 | 657,716 | +0.06(+0.17%) |
Feb 09, 2024 | 35.10 | 35.10 | 34.16 | 34.60 | 689,497 | -0.52(-1.49%) |
Feb 08, 2024 | 33.94 | 35.23 | 33.69 | 35.12 | 1,047,177 | +1.42(+4.21%) |
Feb 07, 2024 | 33.79 | 33.95 | 33.23 | 33.70 | 713,828 | +0.11(+0.32%) |
Feb 06, 2024 | 33.82 | 34.36 | 33.42 | 33.59 | 840,981 | -0.10(-0.29%) |
Feb 05, 2024 | 34.40 | 34.59 | 33.63 | 33.69 | 851,145 | -1.21(-3.47%) |
Feb 02, 2024 | 34.72 | 35.21 | 34.17 | 34.90 | 579,822 | -0.32(-0.90%) |
Feb 01, 2024 | 34.05 | 35.25 | 34.05 | 35.22 | 833,183 | +1.35(+3.99%) |
Jan 31, 2024 | 34.13 | 34.79 | 33.81 | 33.87 | 1,009,971 | -0.18(-0.52%) |
Jan 30, 2024 | 34.00 | 34.29 | 33.70 | 34.05 | 603,103 | -0.30(-0.86%) |
Jan 29, 2024 | 33.15 | 34.36 | 33.10 | 34.34 | 673,891 | +1.27(+3.84%) |
Jan 26, 2024 | 33.45 | 33.47 | 32.92 | 33.07 | 677,805 | -0.06(-0.18%) |
Jan 25, 2024 | 33.31 | 33.37 | 32.64 | 33.13 | 516,845 | +0.26(+0.78%) |
Jan 24, 2024 | 33.66 | 33.66 | 32.77 | 32.87 | 571,804 | -0.38(-1.16%) |
Jan 23, 2024 | 32.97 | 33.73 | 32.97 | 33.26 | 994,837 | -0.31(-0.91%) |
Jan 22, 2024 | 32.65 | 33.66 | 32.28 | 33.56 | 1,020,863 | +1.34(+4.16%) |
Jan 19, 2024 | 32.33 | 32.34 | 31.83 | 32.22 | 596,227 | +0.04(+0.12%) |
Jan 18, 2024 | 31.92 | 32.18 | 31.40 | 32.18 | 664,278 | +0.51(+1.62%) |
Jan 17, 2024 | 31.10 | 31.70 | 30.78 | 31.67 | 814,614 | +0.03(+0.09%) |
Jan 16, 2024 | 31.56 | 31.81 | 30.92 | 31.64 | 1,127,463 | -0.28(-0.86%) |
Jan 12, 2024 | 32.73 | 32.82 | 31.82 | 31.92 | 1,232,171 | -0.68(-2.09%) |
Jan 11, 2024 | 33.75 | 33.81 | 32.40 | 32.60 | 708,376 | -1.13(-3.36%) |
Jan 10, 2024 | 33.71 | 33.93 | 33.40 | 33.73 | 561,339 | +0.14(+0.41%) |
Jan 09, 2024 | 33.41 | 33.85 | 33.39 | 33.59 | 518,419 | -0.29(-0.84%) |
Jan 08, 2024 | 32.99 | 34.00 | 32.99 | 33.88 | 668,633 | +0.94(+2.84%) |
Jan 05, 2024 | 32.62 | 33.72 | 32.62 | 32.94 | 1,074,608 | +0.00(+0.00%) |
Jan 04, 2024 | 32.69 | 33.23 | 32.17 | 32.94 | 761,100 | +0.24(+0.72%) |
Jan 03, 2024 | 33.82 | 33.82 | 32.66 | 32.70 | 884,028 | -1.15(-3.41%) |
Jan 02, 2024 | 34.50 | 34.90 | 33.72 | 33.86 | 1,112,221 | -0.64(-1.86%) |
Dec 29, 2023 | 34.72 | 34.97 | 34.22 | 34.50 | 746,969 | -0.31(-0.88%) |
Dec 28, 2023 | 35.37 | 35.65 | 34.75 | 34.80 | 790,274 | -0.82(-2.30%) |
Dec 27, 2023 | 35.46 | 35.74 | 35.22 | 35.62 | 617,816 | +0.23(+0.64%) |
Dec 26, 2023 | 35.28 | 35.52 | 35.00 | 35.40 | 965,657 | +0.19(+0.53%) |
Dec 22, 2023 | 35.01 | 35.28 | 34.72 | 35.21 | 636,693 | +0.23(+0.65%) |
Dec 21, 2023 | 35.45 | 35.89 | 34.53 | 34.98 | 865,850 | +0.79(+2.31%) |
Dec 20, 2023 | 34.67 | 35.40 | 34.18 | 34.19 | 813,108 | -0.48(-1.39%) |
Dec 19, 2023 | 34.05 | 34.68 | 34.03 | 34.68 | 840,481 | +1.04(+3.11%) |
Dec 18, 2023 | 33.63 | 34.15 | 33.04 | 33.63 | 599,353 | +0.05(+0.15%) |
Dec 15, 2023 | 33.93 | 34.01 | 33.08 | 33.58 | 1,848,838 | -0.28(-0.81%) |
Dec 14, 2023 | 33.37 | 33.95 | 33.14 | 33.86 | 1,348,889 | +0.92(+2.78%) |
Dec 13, 2023 | 32.44 | 32.95 | 31.79 | 32.94 | 859,402 | +0.60(+1.86%) |
Dec 12, 2023 | 32.84 | 32.84 | 32.21 | 32.34 | 780,325 | -0.52(-1.59%) |
Dec 11, 2023 | 32.78 | 33.01 | 32.45 | 32.86 | 756,492 | +0.08(+0.24%) |
Dec 08, 2023 | 33.19 | 33.41 | 32.68 | 32.78 | 671,319 | -0.53(-1.60%) |
Dec 07, 2023 | 32.84 | 33.33 | 32.54 | 33.32 | 613,368 | +0.59(+1.81%) |
Dec 06, 2023 | 32.10 | 33.10 | 32.10 | 32.72 | 723,113 | +0.95(+2.98%) |
Dec 05, 2023 | 32.46 | 32.67 | 31.76 | 31.78 | 682,888 | -0.75(-2.30%) |
Dec 04, 2023 | 32.39 | 33.47 | 32.37 | 32.53 | 986,954 | +0.12(+0.37%) |