Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.35 | 36.92 | 35.71 | 35.92 | 1,710,364 | -0.13(-0.36%) |
Feb 28, 2024 | 35.63 | 36.36 | 35.47 | 36.05 | 975,342 | +0.22(+0.61%) |
Feb 27, 2024 | 36.65 | 36.72 | 35.73 | 35.83 | 1,596,081 | -0.55(-1.52%) |
Feb 26, 2024 | 36.30 | 36.92 | 35.98 | 36.38 | 1,149,546 | -0.01(-0.03%) |
Feb 23, 2024 | 36.97 | 37.17 | 36.38 | 36.39 | 1,216,426 | -0.71(-1.92%) |
Feb 22, 2024 | 37.25 | 37.68 | 36.88 | 37.11 | 1,089,853 | -0.08(-0.21%) |
Feb 21, 2024 | 37.24 | 37.48 | 36.75 | 37.19 | 1,157,016 | -0.02(-0.05%) |
Feb 20, 2024 | 36.99 | 37.35 | 36.75 | 37.21 | 2,029,832 | -0.28(-0.74%) |
Feb 16, 2024 | 37.07 | 37.58 | 36.68 | 37.48 | 1,559,918 | +0.10(+0.27%) |
Feb 15, 2024 | 36.98 | 37.50 | 36.80 | 37.39 | 1,280,271 | +0.87(+2.39%) |
Feb 14, 2024 | 36.75 | 36.87 | 36.05 | 36.51 | 1,530,165 | +0.08(+0.22%) |
Feb 13, 2024 | 36.47 | 36.92 | 35.75 | 36.43 | 2,014,192 | -1.22(-3.24%) |
Feb 12, 2024 | 36.38 | 37.75 | 36.24 | 37.65 | 2,473,357 | +1.16(+3.18%) |
Feb 09, 2024 | 34.70 | 36.85 | 34.50 | 36.49 | 2,261,529 | +1.92(+5.56%) |
Feb 08, 2024 | 34.46 | 36.19 | 32.85 | 34.57 | 3,958,387 | +0.37(+1.07%) |
Feb 07, 2024 | 34.09 | 34.30 | 33.30 | 34.21 | 2,580,738 | +0.38(+1.11%) |
Feb 06, 2024 | 33.59 | 34.42 | 33.49 | 33.83 | 1,803,703 | +0.28(+0.83%) |
Feb 05, 2024 | 33.30 | 33.84 | 33.05 | 33.55 | 2,006,481 | -0.31(-0.91%) |
Feb 02, 2024 | 32.64 | 34.27 | 32.25 | 33.86 | 1,375,035 | +0.80(+2.43%) |
Feb 01, 2024 | 32.49 | 33.23 | 32.31 | 33.06 | 1,284,702 | +0.92(+2.87%) |
Jan 31, 2024 | 33.11 | 33.42 | 32.05 | 32.14 | 1,518,447 | -0.76(-2.32%) |
Jan 30, 2024 | 33.77 | 33.94 | 32.89 | 32.90 | 1,546,344 | -1.21(-3.54%) |
Jan 29, 2024 | 33.26 | 34.18 | 33.16 | 34.11 | 1,223,018 | +0.78(+2.35%) |
Jan 26, 2024 | 33.46 | 33.84 | 33.23 | 33.32 | 895,302 | +0.03(+0.09%) |
Jan 25, 2024 | 33.13 | 33.30 | 32.69 | 33.30 | 1,057,463 | +0.37(+1.11%) |
Jan 24, 2024 | 33.88 | 33.89 | 32.74 | 32.93 | 1,039,755 | -0.64(-1.92%) |
Jan 23, 2024 | 34.03 | 34.16 | 33.33 | 33.57 | 951,041 | +0.11(+0.33%) |
Jan 22, 2024 | 34.04 | 34.36 | 33.30 | 33.46 | 1,526,868 | -0.39(-1.14%) |
Jan 19, 2024 | 33.45 | 34.02 | 33.17 | 33.85 | 1,260,268 | +0.34(+1.00%) |
Jan 18, 2024 | 33.60 | 33.80 | 33.02 | 33.51 | 897,722 | +0.22(+0.65%) |
Jan 17, 2024 | 33.02 | 33.68 | 32.79 | 33.30 | 1,412,654 | -0.42(-1.23%) |
Jan 16, 2024 | 33.32 | 33.73 | 32.93 | 33.71 | 1,165,536 | -0.06(-0.18%) |
Jan 12, 2024 | 34.98 | 35.11 | 33.71 | 33.77 | 1,344,263 | -0.09(-0.26%) |
Jan 11, 2024 | 34.24 | 34.71 | 33.67 | 33.86 | 811,640 | -0.39(-1.13%) |
Jan 10, 2024 | 33.90 | 34.32 | 33.53 | 34.25 | 722,127 | +0.36(+1.05%) |
Jan 09, 2024 | 34.38 | 34.46 | 33.59 | 33.89 | 1,149,493 | -0.96(-2.76%) |
Jan 08, 2024 | 34.83 | 35.10 | 34.38 | 34.85 | 1,046,321 | -0.07(-0.20%) |
Jan 05, 2024 | 33.84 | 35.26 | 33.84 | 34.92 | 2,221,529 | +0.89(+2.62%) |
Jan 04, 2024 | 34.24 | 34.31 | 33.83 | 34.03 | 1,332,632 | -0.33(-0.95%) |
Jan 03, 2024 | 35.33 | 35.33 | 34.12 | 34.35 | 1,203,114 | -1.58(-4.41%) |
Jan 02, 2024 | 36.15 | 36.60 | 35.59 | 35.94 | 1,671,335 | -0.54(-1.49%) |
Dec 29, 2023 | 36.72 | 37.09 | 36.38 | 36.48 | 977,527 | -0.41(-1.10%) |
Dec 28, 2023 | 36.66 | 36.92 | 36.41 | 36.89 | 963,242 | +0.11(+0.30%) |
Dec 27, 2023 | 36.33 | 37.04 | 36.32 | 36.78 | 1,224,399 | +0.51(+1.39%) |
Dec 26, 2023 | 35.69 | 36.36 | 35.61 | 36.28 | 811,423 | +0.71(+2.01%) |
Dec 22, 2023 | 35.47 | 35.95 | 35.37 | 35.56 | 674,686 | +0.02(+0.06%) |
Dec 21, 2023 | 34.61 | 35.66 | 34.42 | 35.54 | 936,731 | +1.28(+3.73%) |
Dec 20, 2023 | 34.62 | 35.29 | 34.26 | 34.27 | 1,019,702 | -0.62(-1.79%) |
Dec 19, 2023 | 34.34 | 34.93 | 34.30 | 34.89 | 970,062 | +0.76(+2.23%) |
Dec 18, 2023 | 35.24 | 35.24 | 34.11 | 34.13 | 1,326,921 | -1.00(-2.85%) |
Dec 15, 2023 | 35.47 | 35.75 | 34.94 | 35.13 | 3,160,282 | -0.17(-0.48%) |
Dec 14, 2023 | 33.67 | 35.91 | 33.65 | 35.30 | 2,708,588 | +2.33(+7.06%) |
Dec 13, 2023 | 31.89 | 33.13 | 30.90 | 32.97 | 1,646,796 | +1.00(+3.13%) |
Dec 12, 2023 | 31.86 | 32.20 | 31.44 | 31.97 | 1,244,195 | -0.09(-0.28%) |
Dec 11, 2023 | 31.81 | 32.15 | 31.60 | 32.06 | 881,412 | +0.27(+0.84%) |
Dec 08, 2023 | 31.94 | 32.41 | 31.79 | 31.79 | 1,109,680 | -0.22(-0.70%) |
Dec 07, 2023 | 30.86 | 32.04 | 30.85 | 32.01 | 1,572,236 | +1.19(+3.87%) |
Dec 06, 2023 | 30.70 | 31.47 | 30.69 | 30.82 | 963,471 | +0.56(+1.86%) |
Dec 05, 2023 | 31.14 | 31.40 | 30.03 | 30.26 | 1,787,626 | -1.17(-3.73%) |
Dec 04, 2023 | 30.81 | 31.86 | 30.80 | 31.43 | 1,426,576 | +0.56(+1.82%) |