Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.98 | 39.30 | 38.84 | 39.19 | 34,822 | +0.45(+1.16%) |
Feb 28, 2024 | 38.73 | 38.92 | 38.67 | 38.74 | 43,007 | -0.18(-0.46%) |
Feb 27, 2024 | 38.87 | 38.92 | 38.61 | 38.92 | 950,891 | +0.20(+0.52%) |
Feb 26, 2024 | 38.71 | 38.89 | 38.66 | 38.72 | 36,838 | +0.00(+0.00%) |
Feb 23, 2024 | 38.86 | 38.97 | 38.48 | 38.72 | 184,435 | -0.17(-0.44%) |
Feb 22, 2024 | 38.96 | 39.03 | 38.72 | 38.89 | 780,777 | +0.77(+2.02%) |
Feb 21, 2024 | 38.02 | 38.21 | 37.76 | 38.12 | 1,869,021 | -0.18(-0.47%) |
Feb 20, 2024 | 38.44 | 38.61 | 37.98 | 38.30 | 308,416 | -0.45(-1.16%) |
Feb 16, 2024 | 39.32 | 39.32 | 38.72 | 38.75 | 78,875 | -0.80(-2.02%) |
Feb 15, 2024 | 39.18 | 39.55 | 39.11 | 39.55 | 488,488 | +0.35(+0.89%) |
Feb 14, 2024 | 38.69 | 39.22 | 38.63 | 39.20 | 77,849 | +0.95(+2.48%) |
Feb 13, 2024 | 38.03 | 38.62 | 37.92 | 38.25 | 96,965 | -0.88(-2.25%) |
Feb 12, 2024 | 39.26 | 39.56 | 39.12 | 39.13 | 70,374 | -0.16(-0.41%) |
Feb 09, 2024 | 39.03 | 39.38 | 38.95 | 39.29 | 91,565 | +0.31(+0.80%) |
Feb 08, 2024 | 38.86 | 39.07 | 38.78 | 38.98 | 94,164 | +0.25(+0.65%) |
Feb 07, 2024 | 38.38 | 38.82 | 38.35 | 38.73 | 88,271 | +0.33(+0.86%) |
Feb 06, 2024 | 38.48 | 38.52 | 38.17 | 38.40 | 81,350 | +0.10(+0.26%) |
Feb 05, 2024 | 38.43 | 38.44 | 38.00 | 38.30 | 98,091 | -0.27(-0.70%) |
Feb 02, 2024 | 38.09 | 38.66 | 37.74 | 38.57 | 217,479 | +1.27(+3.40%) |
Feb 01, 2024 | 37.21 | 37.42 | 37.02 | 37.30 | 99,706 | +0.46(+1.25%) |
Jan 31, 2024 | 37.21 | 37.56 | 36.84 | 36.84 | 149,095 | -0.96(-2.54%) |
Jan 30, 2024 | 38.11 | 38.11 | 37.74 | 37.80 | 66,677 | -0.37(-0.97%) |
Jan 29, 2024 | 37.69 | 38.22 | 37.69 | 38.17 | 75,370 | +0.60(+1.60%) |
Jan 26, 2024 | 37.39 | 37.80 | 37.39 | 37.57 | 84,618 | +0.15(+0.40%) |
Jan 25, 2024 | 37.40 | 37.58 | 37.18 | 37.42 | 69,112 | +0.28(+0.75%) |
Jan 24, 2024 | 37.34 | 37.52 | 37.12 | 37.14 | 108,664 | +0.29(+0.79%) |
Jan 23, 2024 | 36.85 | 36.92 | 36.65 | 36.85 | 46,875 | +0.22(+0.60%) |
Jan 22, 2024 | 36.87 | 37.04 | 36.59 | 36.63 | 198,581 | +0.00(+0.00%) |
Jan 19, 2024 | 36.22 | 36.67 | 36.08 | 36.63 | 72,304 | +0.59(+1.64%) |
Jan 18, 2024 | 35.89 | 36.09 | 35.71 | 36.04 | 55,687 | +0.39(+1.09%) |
Jan 17, 2024 | 35.47 | 35.70 | 35.06 | 35.65 | 55,963 | -0.25(-0.70%) |
Jan 16, 2024 | 35.95 | 36.06 | 35.74 | 35.90 | 80,988 | -0.23(-0.64%) |
Jan 12, 2024 | 36.26 | 36.41 | 36.12 | 36.13 | 81,020 | -0.06(-0.17%) |
Jan 11, 2024 | 36.22 | 36.33 | 35.64 | 36.19 | 59,844 | +0.20(+0.56%) |
Jan 10, 2024 | 35.61 | 36.12 | 35.61 | 35.99 | 170,160 | +0.37(+1.04%) |
Jan 09, 2024 | 35.27 | 35.73 | 35.27 | 35.62 | 85,248 | +0.09(+0.25%) |
Jan 08, 2024 | 34.88 | 35.55 | 34.88 | 35.53 | 204,773 | +0.81(+2.33%) |
Jan 05, 2024 | 34.59 | 34.99 | 34.59 | 34.72 | 139,606 | +0.02(+0.06%) |
Jan 04, 2024 | 34.66 | 35.01 | 34.58 | 34.70 | 91,017 | -0.11(-0.32%) |
Jan 03, 2024 | 34.78 | 35.05 | 34.75 | 34.81 | 131,117 | -0.35(-1.01%) |
Jan 02, 2024 | 35.77 | 35.77 | 34.95 | 35.16 | 103,416 | -0.91(-2.51%) |
Dec 29, 2023 | 36.34 | 36.41 | 35.91 | 36.07 | 57,455 | -0.31(-0.85%) |
Dec 28, 2023 | 36.39 | 36.43 | 36.30 | 36.38 | 82,372 | +0.08(+0.22%) |
Dec 27, 2023 | 36.26 | 36.34 | 36.16 | 36.30 | 58,012 | +0.09(+0.25%) |
Dec 26, 2023 | 36.17 | 36.28 | 36.14 | 36.21 | 46,515 | +0.09(+0.25%) |
Dec 22, 2023 | 36.17 | 36.23 | 35.97 | 36.12 | 57,739 | -0.08(-0.22%) |
Dec 21, 2023 | 36.06 | 36.20 | 35.85 | 36.20 | 135,216 | +0.55(+1.54%) |
Dec 20, 2023 | 36.08 | 36.42 | 35.65 | 35.65 | 93,375 | -0.55(-1.52%) |
Dec 19, 2023 | 35.96 | 36.23 | 35.96 | 36.20 | 91,264 | +0.39(+1.09%) |
Dec 18, 2023 | 35.41 | 35.95 | 35.41 | 35.81 | 135,505 | +0.38(+1.07%) |
Dec 15, 2023 | 35.32 | 35.58 | 35.25 | 35.43 | 69,421 | +0.13(+0.37%) |
Dec 14, 2023 | 35.50 | 35.57 | 34.97 | 35.30 | 101,327 | -0.10(-0.28%) |
Dec 13, 2023 | 35.14 | 35.49 | 34.88 | 35.40 | 374,930 | +0.29(+0.83%) |
Dec 12, 2023 | 34.83 | 35.11 | 34.71 | 35.11 | 668,509 | +0.19(+0.54%) |
Dec 11, 2023 | 34.69 | 34.97 | 34.61 | 34.92 | 1,123,455 | +0.07(+0.20%) |
Dec 08, 2023 | 34.38 | 34.87 | 34.32 | 34.85 | 36,951 | +0.27(+0.78%) |
Dec 07, 2023 | 34.27 | 34.65 | 34.27 | 34.58 | 75,067 | +0.51(+1.50%) |
Dec 06, 2023 | 34.52 | 34.52 | 34.07 | 34.07 | 159,985 | -0.24(-0.70%) |
Dec 05, 2023 | 34.02 | 34.32 | 34.00 | 34.31 | 59,586 | +0.05(+0.15%) |
Dec 04, 2023 | 34.38 | 34.43 | 34.04 | 34.26 | 123,074 | -0.34(-0.98%) |