Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.73 | 39.75 | 38.58 | 38.58 | 2,922 | -0.45(-1.15%) |
Feb 28, 2024 | 39.36 | 39.36 | 39.03 | 39.03 | 1,805 | -0.72(-1.81%) |
Feb 27, 2024 | 39.41 | 39.75 | 39.41 | 39.75 | 1,709 | +1.08(+2.79%) |
Feb 26, 2024 | 38.33 | 38.67 | 38.33 | 38.67 | 1,986 | +0.85(+2.25%) |
Feb 23, 2024 | 37.70 | 37.98 | 37.70 | 37.82 | 2,508 | +0.03(+0.08%) |
Feb 22, 2024 | 37.45 | 37.79 | 37.45 | 37.79 | 666 | +0.37(+0.99%) |
Feb 21, 2024 | 37.60 | 37.70 | 37.26 | 37.42 | 1,234 | -0.28(-0.74%) |
Feb 20, 2024 | 37.96 | 37.96 | 37.56 | 37.70 | 2,486 | -0.61(-1.59%) |
Feb 16, 2024 | 37.92 | 38.60 | 37.92 | 38.31 | 6,989 | +0.22(+0.58%) |
Feb 15, 2024 | 37.95 | 38.09 | 37.80 | 38.09 | 1,369 | +0.71(+1.90%) |
Feb 14, 2024 | 37.41 | 37.41 | 37.34 | 37.38 | 436 | +1.03(+2.83%) |
Feb 13, 2024 | 36.88 | 36.88 | 36.35 | 36.35 | 726 | -1.76(-4.63%) |
Feb 12, 2024 | 37.46 | 38.15 | 37.46 | 38.11 | 1,935 | +0.74(+1.99%) |
Feb 09, 2024 | 36.81 | 37.53 | 36.81 | 37.37 | 1,868 | +0.49(+1.33%) |
Feb 08, 2024 | 36.51 | 36.88 | 36.51 | 36.88 | 2,787 | +0.47(+1.29%) |
Feb 07, 2024 | 37.04 | 37.04 | 36.41 | 36.41 | 4,668 | -0.56(-1.51%) |
Feb 06, 2024 | 36.26 | 36.97 | 36.26 | 36.97 | 1,880 | +0.67(+1.84%) |
Feb 05, 2024 | 35.83 | 36.30 | 35.64 | 36.30 | 1,239 | +0.16(+0.45%) |
Feb 02, 2024 | 36.22 | 36.22 | 35.85 | 36.14 | 1,152 | -0.35(-0.96%) |
Feb 01, 2024 | 35.95 | 36.65 | 35.95 | 36.49 | 1,451 | +0.75(+2.10%) |
Jan 31, 2024 | 36.39 | 36.47 | 35.74 | 35.74 | 2,104 | -0.51(-1.41%) |
Jan 30, 2024 | 36.91 | 36.91 | 36.25 | 36.25 | 613 | -0.75(-2.02%) |
Jan 29, 2024 | 35.98 | 37.00 | 35.98 | 37.00 | 1,631 | +1.02(+2.84%) |
Jan 26, 2024 | 36.23 | 36.23 | 35.92 | 35.97 | 1,876 | -0.02(-0.05%) |
Jan 25, 2024 | 35.99 | 35.99 | 35.81 | 35.99 | 2,825 | +0.34(+0.95%) |
Jan 24, 2024 | 36.07 | 36.07 | 35.61 | 35.65 | 2,441 | -0.37(-1.03%) |
Jan 23, 2024 | 35.92 | 36.02 | 35.81 | 36.02 | 3,265 | -0.01(-0.03%) |
Jan 22, 2024 | 35.48 | 36.07 | 35.48 | 36.03 | 3,874 | +0.76(+2.15%) |
Jan 19, 2024 | 35.05 | 35.35 | 35.05 | 35.27 | 1,358 | +0.05(+0.14%) |
Jan 18, 2024 | 35.11 | 35.22 | 34.93 | 35.22 | 1,790 | -0.23(-0.65%) |
Jan 17, 2024 | 35.30 | 35.45 | 35.20 | 35.45 | 2,085 | -0.34(-0.94%) |
Jan 16, 2024 | 36.22 | 36.22 | 35.78 | 35.79 | 1,381 | -0.54(-1.50%) |
Jan 12, 2024 | 36.66 | 36.66 | 36.33 | 36.33 | 1,356 | -0.20(-0.55%) |
Jan 11, 2024 | 36.42 | 36.53 | 36.42 | 36.53 | 655 | -0.70(-1.88%) |
Jan 10, 2024 | 36.97 | 37.23 | 36.91 | 37.23 | 49,669 | -0.20(-0.53%) |
Jan 09, 2024 | 37.29 | 37.57 | 37.29 | 37.43 | 963 | +0.05(+0.13%) |
Jan 08, 2024 | 36.21 | 37.38 | 36.21 | 37.38 | 2,555 | +1.48(+4.12%) |
Jan 05, 2024 | 35.75 | 35.90 | 35.75 | 35.90 | 2,054 | +0.10(+0.28%) |
Jan 04, 2024 | 35.66 | 35.88 | 35.66 | 35.80 | 876 | +0.46(+1.30%) |
Jan 03, 2024 | 35.49 | 35.71 | 35.24 | 35.34 | 872 | -0.99(-2.73%) |
Jan 02, 2024 | 36.32 | 36.78 | 36.32 | 36.33 | 862 | +0.00(+0.00%) |
Dec 29, 2023 | 36.43 | 36.50 | 36.33 | 36.33 | 3,644 | -0.76(-2.05%) |
Dec 28, 2023 | 36.99 | 37.13 | 36.76 | 37.09 | 7,364 | +0.21(+0.57%) |
Dec 27, 2023 | 36.56 | 37.02 | 36.56 | 36.88 | 20,137 | +0.60(+1.66%) |
Dec 26, 2023 | 36.00 | 36.31 | 36.00 | 36.28 | 1,333 | +0.62(+1.75%) |
Dec 22, 2023 | 35.00 | 35.80 | 35.00 | 35.66 | 7,845 | +1.20(+3.47%) |
Dec 21, 2023 | 34.34 | 34.46 | 34.34 | 34.46 | 192 | +0.95(+2.83%) |
Dec 20, 2023 | 34.55 | 34.67 | 33.51 | 33.51 | 2,049 | -1.25(-3.60%) |
Dec 19, 2023 | 33.68 | 34.76 | 33.68 | 34.76 | 2,354 | +1.08(+3.21%) |
Dec 18, 2023 | 33.91 | 33.96 | 33.68 | 33.68 | 3,253 | -0.36(-1.06%) |
Dec 15, 2023 | 34.27 | 34.27 | 33.96 | 34.04 | 1,996 | -0.00(-0.00%) |
Dec 14, 2023 | 33.55 | 34.04 | 33.55 | 34.04 | 1,088 | +0.73(+2.19%) |
Dec 13, 2023 | 31.70 | 33.31 | 31.70 | 33.31 | 1,064 | +1.45(+4.55%) |
Dec 12, 2023 | 31.34 | 31.86 | 31.34 | 31.86 | 1,561 | +0.50(+1.59%) |
Dec 11, 2023 | 31.36 | 31.38 | 31.00 | 31.36 | 2,667 | -0.17(-0.53%) |
Dec 08, 2023 | 31.57 | 31.58 | 31.53 | 31.53 | 1,935 | -0.25(-0.79%) |
Dec 07, 2023 | 31.69 | 31.78 | 31.69 | 31.78 | 1,271 | +0.45(+1.44%) |
Dec 06, 2023 | 31.43 | 31.69 | 31.33 | 31.33 | 1,183 | +0.24(+0.77%) |
Dec 05, 2023 | 31.06 | 31.12 | 31.06 | 31.09 | 654 | -0.25(-0.81%) |
Dec 04, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 433 | +0.47(+1.54%) |