Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.94 | 35.11 | 34.83 | 34.86 | 183,166 | +0.07(+0.20%) |
Feb 28, 2024 | 34.73 | 34.88 | 34.67 | 34.79 | 84,114 | +0.00(+0.00%) |
Feb 27, 2024 | 34.69 | 34.81 | 34.67 | 34.79 | 86,523 | +0.14(+0.40%) |
Feb 26, 2024 | 34.94 | 34.94 | 34.60 | 34.65 | 217,315 | -0.40(-1.13%) |
Feb 23, 2024 | 34.93 | 35.17 | 34.90 | 35.04 | 61,874 | +0.11(+0.31%) |
Feb 22, 2024 | 34.90 | 34.98 | 34.66 | 34.93 | 113,978 | -0.04(-0.11%) |
Feb 21, 2024 | 34.77 | 34.97 | 34.71 | 34.97 | 113,682 | +0.28(+0.80%) |
Feb 20, 2024 | 34.54 | 34.93 | 34.54 | 34.70 | 90,803 | +0.08(+0.23%) |
Feb 16, 2024 | 34.51 | 34.77 | 34.40 | 34.62 | 73,334 | -0.09(-0.26%) |
Feb 15, 2024 | 34.24 | 34.71 | 34.24 | 34.71 | 938,816 | +0.52(+1.53%) |
Feb 14, 2024 | 34.15 | 34.21 | 33.99 | 34.18 | 238,867 | +0.05(+0.15%) |
Feb 13, 2024 | 34.34 | 34.37 | 33.87 | 34.13 | 109,978 | -0.48(-1.40%) |
Feb 12, 2024 | 34.27 | 34.67 | 34.27 | 34.62 | 155,510 | +0.31(+0.89%) |
Feb 09, 2024 | 34.31 | 34.31 | 34.13 | 34.31 | 75,505 | -0.05(-0.14%) |
Feb 08, 2024 | 34.28 | 34.36 | 34.18 | 34.36 | 176,894 | +0.04(+0.11%) |
Feb 07, 2024 | 34.57 | 34.57 | 34.29 | 34.32 | 207,832 | -0.18(-0.51%) |
Feb 06, 2024 | 34.27 | 34.57 | 34.24 | 34.50 | 183,385 | +0.25(+0.72%) |
Feb 05, 2024 | 34.65 | 34.65 | 34.25 | 34.25 | 64,429 | -0.60(-1.72%) |
Feb 02, 2024 | 34.88 | 35.04 | 34.63 | 34.86 | 90,518 | -0.28(-0.79%) |
Feb 01, 2024 | 34.85 | 35.13 | 34.58 | 35.13 | 79,902 | +0.31(+0.88%) |
Jan 31, 2024 | 35.19 | 35.30 | 34.79 | 34.83 | 98,071 | -0.54(-1.53%) |
Jan 30, 2024 | 35.33 | 35.48 | 35.17 | 35.37 | 65,739 | -0.04(-0.11%) |
Jan 29, 2024 | 35.26 | 35.44 | 35.16 | 35.41 | 3,255,743 | +0.09(+0.25%) |
Jan 26, 2024 | 35.33 | 35.45 | 35.24 | 35.32 | 47,930 | +0.03(+0.08%) |
Jan 25, 2024 | 35.15 | 35.29 | 35.02 | 35.29 | 113,895 | +0.36(+1.02%) |
Jan 24, 2024 | 35.42 | 35.43 | 34.92 | 34.93 | 115,236 | -0.38(-1.06%) |
Jan 23, 2024 | 35.23 | 35.34 | 35.16 | 35.31 | 125,799 | +0.09(+0.25%) |
Jan 22, 2024 | 35.20 | 35.39 | 35.08 | 35.22 | 66,489 | +0.09(+0.27%) |
Jan 19, 2024 | 34.97 | 35.23 | 34.78 | 35.13 | 61,165 | +0.15(+0.44%) |
Jan 18, 2024 | 35.07 | 35.07 | 34.76 | 34.97 | 61,821 | -0.06(-0.17%) |
Jan 17, 2024 | 35.08 | 35.37 | 34.88 | 35.03 | 83,188 | -0.32(-0.89%) |
Jan 16, 2024 | 35.47 | 35.51 | 35.26 | 35.35 | 80,335 | -0.29(-0.80%) |
Jan 12, 2024 | 35.72 | 35.79 | 35.54 | 35.63 | 67,747 | +0.05(+0.14%) |
Jan 11, 2024 | 35.92 | 35.92 | 35.38 | 35.58 | 73,899 | -0.33(-0.93%) |
Jan 10, 2024 | 36.00 | 36.05 | 35.86 | 35.92 | 93,324 | -0.11(-0.30%) |
Jan 09, 2024 | 35.96 | 36.05 | 35.88 | 36.03 | 79,855 | -0.16(-0.44%) |
Jan 08, 2024 | 35.86 | 36.20 | 35.86 | 36.19 | 67,069 | +0.26(+0.71%) |
Jan 05, 2024 | 35.77 | 36.10 | 35.77 | 35.93 | 108,504 | +0.01(+0.03%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.92 | 35.92 | 120,712 | -0.07(-0.19%) |
Jan 03, 2024 | 36.29 | 36.29 | 35.94 | 35.99 | 131,033 | -0.33(-0.90%) |
Jan 02, 2024 | 35.72 | 36.39 | 35.72 | 36.31 | 120,616 | +0.50(+1.40%) |
Dec 29, 2023 | 35.85 | 35.92 | 35.70 | 35.81 | 59,143 | -0.12(-0.33%) |
Dec 28, 2023 | 35.73 | 35.95 | 35.73 | 35.93 | 69,615 | +0.13(+0.36%) |
Dec 27, 2023 | 35.75 | 35.83 | 35.68 | 35.80 | 77,088 | -0.01(-0.03%) |
Dec 26, 2023 | 35.59 | 35.85 | 35.58 | 35.81 | 42,428 | +0.21(+0.58%) |
Dec 22, 2023 | 35.48 | 35.79 | 35.48 | 35.60 | 59,677 | +0.15(+0.41%) |
Dec 21, 2023 | 35.39 | 35.55 | 35.20 | 35.46 | 79,888 | +0.18(+0.50%) |
Dec 20, 2023 | 35.67 | 35.82 | 35.24 | 35.28 | 116,073 | -0.53(-1.48%) |
Dec 19, 2023 | 35.64 | 35.84 | 35.64 | 35.81 | 77,067 | +0.17(+0.47%) |
Dec 18, 2023 | 35.65 | 35.73 | 35.59 | 35.64 | 73,902 | +0.08(+0.22%) |
Dec 15, 2023 | 35.89 | 35.89 | 35.50 | 35.57 | 143,840 | -0.44(-1.22%) |
Dec 14, 2023 | 36.16 | 36.43 | 35.96 | 36.00 | 96,250 | +0.09(+0.24%) |
Dec 13, 2023 | 35.02 | 35.92 | 34.89 | 35.92 | 105,685 | +0.87(+2.49%) |
Dec 12, 2023 | 35.10 | 35.10 | 34.91 | 35.05 | 102,074 | -0.07(-0.20%) |
Dec 11, 2023 | 34.86 | 35.11 | 34.86 | 35.11 | 74,106 | +0.25(+0.73%) |
Dec 08, 2023 | 34.99 | 35.00 | 34.76 | 34.86 | 136,372 | -0.14(-0.39%) |
Dec 07, 2023 | 34.90 | 35.10 | 34.83 | 35.00 | 110,271 | +0.12(+0.34%) |
Dec 06, 2023 | 34.81 | 35.07 | 34.81 | 34.88 | 70,200 | +0.15(+0.42%) |
Dec 05, 2023 | 34.91 | 34.93 | 34.73 | 34.73 | 72,004 | -0.25(-0.73%) |
Dec 04, 2023 | 34.63 | 35.01 | 34.63 | 34.99 | 64,384 | +0.18(+0.51%) |