Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.65 | 37.15 | 36.07 | 36.80 | 304,156 | -0.77(-2.06%) |
Feb 28, 2024 | 39.60 | 39.76 | 37.05 | 37.57 | 261,871 | -1.50(-3.85%) |
Feb 27, 2024 | 38.49 | 39.40 | 38.01 | 39.08 | 182,437 | -0.01(-0.03%) |
Feb 26, 2024 | 37.99 | 39.27 | 37.52 | 39.09 | 184,374 | +1.26(+3.32%) |
Feb 23, 2024 | 37.60 | 38.12 | 37.21 | 37.83 | 109,009 | -0.04(-0.10%) |
Feb 22, 2024 | 37.76 | 38.18 | 37.25 | 37.87 | 232,880 | -0.30(-0.78%) |
Feb 21, 2024 | 38.39 | 38.99 | 38.00 | 38.17 | 230,959 | -0.75(-1.93%) |
Feb 20, 2024 | 39.24 | 39.92 | 38.39 | 38.92 | 188,657 | +0.12(+0.31%) |
Feb 16, 2024 | 38.97 | 39.55 | 38.17 | 38.80 | 245,952 | +1.26(+3.35%) |
Feb 15, 2024 | 39.31 | 39.33 | 37.45 | 37.54 | 281,881 | -2.85(-7.06%) |
Feb 14, 2024 | 40.73 | 41.48 | 39.73 | 40.40 | 255,223 | -0.83(-2.02%) |
Feb 13, 2024 | 41.35 | 42.79 | 41.22 | 41.23 | 406,867 | +2.16(+5.52%) |
Feb 12, 2024 | 38.27 | 39.27 | 37.88 | 39.07 | 218,918 | +0.38(+0.97%) |
Feb 09, 2024 | 38.78 | 40.05 | 38.61 | 38.69 | 214,524 | -0.29(-0.74%) |
Feb 08, 2024 | 40.21 | 40.21 | 38.67 | 38.98 | 279,145 | -0.60(-1.53%) |
Feb 07, 2024 | 39.27 | 40.25 | 38.89 | 39.58 | 249,711 | +0.12(+0.30%) |
Feb 06, 2024 | 40.97 | 41.51 | 39.31 | 39.46 | 351,011 | -1.84(-4.46%) |
Feb 05, 2024 | 40.36 | 41.72 | 40.36 | 41.31 | 353,745 | +2.28(+5.83%) |
Feb 02, 2024 | 38.58 | 40.90 | 38.27 | 39.03 | 432,194 | +1.46(+3.87%) |
Feb 01, 2024 | 39.88 | 40.36 | 37.50 | 37.57 | 278,030 | -2.01(-5.08%) |
Jan 31, 2024 | 38.39 | 39.87 | 37.30 | 39.58 | 319,635 | +0.91(+2.36%) |
Jan 30, 2024 | 38.04 | 38.91 | 37.74 | 38.67 | 167,991 | +0.99(+2.63%) |
Jan 29, 2024 | 38.34 | 38.77 | 37.51 | 37.68 | 249,875 | -0.76(-1.98%) |
Jan 26, 2024 | 37.95 | 38.70 | 37.61 | 38.45 | 165,634 | +0.50(+1.30%) |
Jan 25, 2024 | 38.12 | 38.51 | 37.43 | 37.95 | 274,692 | -1.48(-3.74%) |
Jan 24, 2024 | 36.81 | 39.55 | 36.74 | 39.43 | 346,135 | +1.56(+4.13%) |
Jan 23, 2024 | 36.79 | 38.29 | 36.53 | 37.86 | 244,123 | +0.54(+1.46%) |
Jan 22, 2024 | 37.45 | 37.68 | 36.05 | 37.32 | 241,836 | -0.52(-1.39%) |
Jan 19, 2024 | 38.65 | 39.52 | 37.33 | 37.84 | 292,643 | -1.09(-2.80%) |
Jan 18, 2024 | 38.00 | 39.59 | 37.62 | 38.93 | 332,667 | +0.77(+2.02%) |
Jan 17, 2024 | 37.50 | 39.17 | 36.21 | 38.16 | 476,848 | +2.04(+5.65%) |
Jan 16, 2024 | 35.97 | 36.42 | 35.43 | 36.12 | 222,734 | +0.68(+1.93%) |
Jan 12, 2024 | 35.12 | 36.03 | 34.84 | 35.44 | 239,920 | -0.85(-2.35%) |
Jan 11, 2024 | 35.74 | 36.65 | 35.47 | 36.29 | 366,536 | +1.08(+3.07%) |
Jan 10, 2024 | 35.20 | 35.55 | 34.65 | 35.21 | 141,801 | -0.11(-0.31%) |
Jan 09, 2024 | 35.48 | 36.02 | 34.84 | 35.32 | 194,947 | +0.80(+2.32%) |
Jan 08, 2024 | 36.02 | 36.38 | 34.45 | 34.51 | 257,267 | -1.47(-4.07%) |
Jan 05, 2024 | 36.53 | 37.07 | 35.13 | 35.98 | 448,030 | +0.15(+0.41%) |
Jan 04, 2024 | 35.81 | 36.14 | 35.02 | 35.83 | 272,898 | +0.37(+1.03%) |
Jan 03, 2024 | 33.98 | 35.64 | 33.97 | 35.46 | 496,455 | +2.30(+6.93%) |
Jan 02, 2024 | 34.50 | 34.71 | 33.06 | 33.17 | 339,759 | -0.86(-2.53%) |
Dec 29, 2023 | 33.36 | 34.12 | 33.25 | 34.03 | 316,262 | +1.06(+3.21%) |
Dec 28, 2023 | 33.89 | 33.89 | 32.92 | 32.97 | 166,363 | -0.55(-1.65%) |
Dec 27, 2023 | 33.67 | 34.26 | 33.46 | 33.52 | 218,910 | -0.51(-1.48%) |
Dec 26, 2023 | 34.83 | 34.90 | 33.79 | 34.03 | 137,498 | -0.83(-2.39%) |
Dec 22, 2023 | 34.92 | 35.32 | 34.13 | 34.86 | 219,437 | -0.35(-0.98%) |
Dec 21, 2023 | 35.28 | 36.32 | 34.92 | 35.21 | 210,381 | -0.90(-2.49%) |
Dec 20, 2023 | 34.81 | 36.11 | 34.04 | 36.11 | 290,300 | +1.31(+3.77%) |
Dec 19, 2023 | 35.18 | 35.18 | 34.45 | 34.80 | 125,509 | -0.71(-2.01%) |
Dec 18, 2023 | 34.65 | 35.61 | 34.55 | 35.51 | 182,544 | +0.30(+0.86%) |
Dec 15, 2023 | 34.41 | 35.96 | 34.09 | 35.21 | 356,600 | +1.39(+4.11%) |
Dec 14, 2023 | 34.96 | 34.96 | 33.15 | 33.82 | 533,428 | -3.09(-8.38%) |
Dec 13, 2023 | 41.24 | 41.60 | 36.49 | 36.91 | 356,044 | -4.49(-10.85%) |
Dec 12, 2023 | 41.39 | 42.11 | 41.08 | 41.40 | 124,584 | -0.01(-0.02%) |
Dec 11, 2023 | 41.95 | 42.40 | 41.14 | 41.41 | 136,039 | -0.42(-1.01%) |
Dec 08, 2023 | 41.99 | 43.05 | 41.45 | 41.83 | 215,004 | +0.37(+0.90%) |
Dec 07, 2023 | 41.47 | 42.09 | 40.91 | 41.46 | 103,063 | -0.18(-0.42%) |
Dec 06, 2023 | 40.58 | 41.65 | 39.91 | 41.64 | 173,783 | +0.45(+1.09%) |
Dec 05, 2023 | 41.09 | 41.90 | 41.03 | 41.19 | 179,072 | +0.56(+1.37%) |
Dec 04, 2023 | 42.07 | 42.09 | 40.59 | 40.63 | 319,514 | -0.67(-1.61%) |