Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.14 | 36.60 | 35.57 | 35.75 | 363,926 | +0.14(+0.39%) |
Feb 28, 2024 | 34.86 | 35.65 | 34.70 | 35.61 | 307,536 | +0.35(+0.99%) |
Feb 27, 2024 | 34.74 | 35.51 | 34.49 | 35.26 | 198,739 | +0.76(+2.20%) |
Feb 26, 2024 | 33.78 | 34.78 | 33.67 | 34.50 | 237,617 | +0.68(+2.01%) |
Feb 23, 2024 | 33.90 | 34.28 | 33.60 | 33.82 | 386,860 | -0.11(-0.32%) |
Feb 22, 2024 | 34.79 | 35.09 | 33.77 | 33.93 | 359,351 | -0.31(-0.91%) |
Feb 21, 2024 | 35.44 | 35.58 | 33.84 | 34.24 | 380,522 | -1.68(-4.68%) |
Feb 20, 2024 | 35.21 | 36.00 | 35.20 | 35.92 | 254,352 | +0.25(+0.70%) |
Feb 16, 2024 | 37.27 | 37.27 | 35.67 | 35.67 | 299,118 | -1.92(-5.11%) |
Feb 15, 2024 | 37.24 | 37.60 | 36.16 | 37.59 | 324,822 | +0.84(+2.29%) |
Feb 14, 2024 | 36.41 | 36.75 | 35.51 | 36.75 | 326,039 | +1.02(+2.85%) |
Feb 13, 2024 | 35.11 | 36.01 | 34.73 | 35.73 | 488,083 | -1.06(-2.88%) |
Feb 12, 2024 | 36.80 | 38.05 | 36.01 | 36.79 | 478,517 | +0.04(+0.11%) |
Feb 09, 2024 | 33.75 | 37.04 | 32.75 | 36.75 | 1,401,476 | +0.74(+2.05%) |
Feb 08, 2024 | 34.79 | 36.12 | 34.78 | 36.01 | 672,606 | +1.27(+3.66%) |
Feb 07, 2024 | 35.36 | 35.37 | 34.72 | 34.74 | 245,591 | -0.52(-1.47%) |
Feb 06, 2024 | 35.08 | 35.78 | 35.01 | 35.26 | 222,721 | +0.28(+0.80%) |
Feb 05, 2024 | 35.57 | 35.72 | 34.74 | 34.98 | 260,727 | -0.89(-2.48%) |
Feb 02, 2024 | 35.36 | 36.01 | 35.20 | 35.87 | 359,048 | +0.26(+0.73%) |
Feb 01, 2024 | 34.42 | 35.93 | 34.34 | 35.61 | 275,540 | +1.19(+3.46%) |
Jan 31, 2024 | 35.83 | 35.84 | 34.34 | 34.42 | 384,070 | -1.57(-4.36%) |
Jan 30, 2024 | 36.09 | 36.42 | 35.62 | 35.99 | 238,776 | -0.32(-0.88%) |
Jan 29, 2024 | 35.86 | 36.44 | 35.49 | 36.31 | 246,769 | +0.47(+1.31%) |
Jan 26, 2024 | 35.83 | 36.54 | 35.59 | 35.84 | 244,151 | +0.20(+0.56%) |
Jan 25, 2024 | 36.27 | 36.30 | 35.39 | 35.64 | 280,470 | -0.14(-0.39%) |
Jan 24, 2024 | 37.21 | 37.21 | 35.77 | 35.78 | 151,156 | -0.81(-2.21%) |
Jan 23, 2024 | 37.60 | 37.60 | 36.42 | 36.59 | 227,595 | -0.32(-0.87%) |
Jan 22, 2024 | 36.14 | 37.15 | 36.00 | 36.91 | 221,209 | +1.19(+3.33%) |
Jan 19, 2024 | 35.29 | 35.88 | 34.36 | 35.72 | 289,294 | +0.80(+2.29%) |
Jan 18, 2024 | 35.17 | 35.27 | 34.35 | 34.92 | 215,485 | +0.15(+0.43%) |
Jan 17, 2024 | 34.43 | 34.87 | 34.09 | 34.77 | 177,404 | -0.10(-0.29%) |
Jan 16, 2024 | 34.70 | 35.17 | 34.56 | 34.87 | 247,409 | -0.31(-0.88%) |
Jan 12, 2024 | 35.91 | 35.91 | 34.78 | 35.18 | 210,996 | +0.62(+1.79%) |
Jan 11, 2024 | 34.76 | 34.78 | 33.87 | 34.56 | 251,486 | -0.10(-0.29%) |
Jan 10, 2024 | 34.30 | 35.09 | 33.99 | 34.66 | 152,822 | +0.35(+1.02%) |
Jan 09, 2024 | 33.80 | 34.67 | 33.75 | 34.31 | 357,954 | -0.21(-0.61%) |
Jan 08, 2024 | 32.99 | 34.82 | 32.99 | 34.52 | 440,857 | +1.65(+5.02%) |
Jan 05, 2024 | 33.20 | 33.86 | 32.85 | 32.87 | 341,230 | -0.63(-1.88%) |
Jan 04, 2024 | 34.28 | 34.70 | 33.46 | 33.50 | 290,182 | -1.12(-3.24%) |
Jan 03, 2024 | 34.43 | 34.96 | 34.07 | 34.62 | 426,768 | -0.48(-1.37%) |
Jan 02, 2024 | 38.25 | 38.25 | 34.89 | 35.10 | 559,912 | -3.69(-9.51%) |
Dec 29, 2023 | 39.54 | 39.69 | 38.55 | 38.79 | 546,784 | -0.90(-2.27%) |
Dec 28, 2023 | 39.69 | 40.03 | 39.44 | 39.69 | 213,932 | -0.04(-0.10%) |
Dec 27, 2023 | 39.82 | 40.10 | 39.40 | 39.73 | 144,407 | -0.09(-0.23%) |
Dec 26, 2023 | 39.73 | 40.02 | 39.41 | 39.82 | 127,739 | +0.12(+0.30%) |
Dec 22, 2023 | 39.41 | 40.16 | 39.04 | 39.70 | 268,373 | +0.10(+0.25%) |
Dec 21, 2023 | 39.09 | 39.91 | 38.50 | 39.60 | 494,626 | +1.05(+2.72%) |
Dec 20, 2023 | 39.31 | 40.26 | 38.55 | 38.55 | 310,767 | -1.23(-3.09%) |
Dec 19, 2023 | 40.13 | 40.99 | 39.38 | 39.78 | 589,321 | +0.16(+0.40%) |
Dec 18, 2023 | 39.43 | 40.00 | 39.31 | 39.62 | 284,936 | +0.05(+0.13%) |
Dec 15, 2023 | 39.51 | 40.01 | 38.83 | 39.57 | 527,788 | +0.32(+0.82%) |
Dec 14, 2023 | 39.86 | 40.54 | 38.49 | 39.25 | 467,526 | +0.05(+0.13%) |
Dec 13, 2023 | 37.68 | 39.26 | 37.15 | 39.20 | 487,428 | +1.96(+5.26%) |
Dec 12, 2023 | 37.46 | 37.90 | 36.91 | 37.24 | 195,535 | -0.12(-0.32%) |
Dec 11, 2023 | 37.13 | 37.42 | 36.32 | 37.36 | 257,127 | +0.12(+0.32%) |
Dec 08, 2023 | 37.50 | 38.57 | 37.23 | 37.24 | 310,007 | -0.34(-0.90%) |
Dec 07, 2023 | 38.20 | 38.51 | 37.50 | 37.58 | 294,350 | -0.71(-1.85%) |
Dec 06, 2023 | 38.90 | 39.15 | 38.03 | 38.29 | 328,938 | -0.48(-1.24%) |
Dec 05, 2023 | 39.22 | 39.59 | 38.50 | 38.77 | 269,782 | -0.95(-2.39%) |
Dec 04, 2023 | 39.16 | 39.90 | 38.60 | 39.72 | 472,717 | +0.62(+1.59%) |