Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.12 | 37.19 | 36.68 | 36.75 | 1,456,664 | +0.02(+0.05%) |
Feb 28, 2024 | 36.52 | 37.06 | 36.48 | 36.73 | 1,227,412 | +0.05(+0.14%) |
Feb 27, 2024 | 37.62 | 37.67 | 36.62 | 36.68 | 1,831,456 | -0.66(-1.77%) |
Feb 26, 2024 | 37.67 | 37.74 | 37.24 | 37.34 | 842,273 | -0.44(-1.17%) |
Feb 23, 2024 | 38.21 | 38.24 | 37.78 | 37.79 | 823,879 | -0.41(-1.08%) |
Feb 22, 2024 | 38.07 | 38.21 | 37.68 | 38.20 | 838,689 | +0.31(+0.81%) |
Feb 21, 2024 | 38.19 | 38.35 | 37.79 | 37.90 | 1,108,691 | -0.28(-0.72%) |
Feb 20, 2024 | 38.22 | 38.73 | 38.02 | 38.17 | 1,513,565 | -0.39(-1.02%) |
Feb 16, 2024 | 38.35 | 38.71 | 38.13 | 38.57 | 2,155,824 | -0.02(-0.05%) |
Feb 15, 2024 | 37.98 | 38.59 | 37.98 | 38.59 | 1,974,522 | +0.87(+2.30%) |
Feb 14, 2024 | 36.38 | 37.93 | 36.38 | 37.72 | 2,692,970 | +0.78(+2.11%) |
Feb 13, 2024 | 36.00 | 36.99 | 35.71 | 36.94 | 2,002,944 | -0.05(-0.13%) |
Feb 12, 2024 | 37.04 | 37.41 | 36.95 | 36.99 | 1,035,266 | -0.03(-0.08%) |
Feb 09, 2024 | 37.06 | 37.27 | 36.79 | 37.02 | 1,198,938 | +0.02(+0.05%) |
Feb 08, 2024 | 36.42 | 37.27 | 36.41 | 37.00 | 1,084,917 | +0.58(+1.60%) |
Feb 07, 2024 | 37.00 | 37.00 | 36.36 | 36.42 | 779,694 | -0.59(-1.60%) |
Feb 06, 2024 | 36.43 | 37.09 | 36.33 | 37.01 | 1,033,476 | +0.58(+1.60%) |
Feb 05, 2024 | 36.59 | 36.73 | 36.15 | 36.43 | 980,348 | -0.67(-1.81%) |
Feb 02, 2024 | 36.72 | 37.27 | 36.23 | 37.10 | 1,130,983 | -0.12(-0.32%) |
Feb 01, 2024 | 36.37 | 37.22 | 36.12 | 37.21 | 1,086,082 | +0.78(+2.14%) |
Jan 31, 2024 | 37.17 | 37.24 | 36.24 | 36.44 | 1,318,561 | -0.55(-1.49%) |
Jan 30, 2024 | 37.34 | 37.41 | 36.97 | 36.99 | 635,391 | -0.54(-1.44%) |
Jan 29, 2024 | 37.43 | 37.62 | 37.30 | 37.53 | 845,173 | +0.19(+0.50%) |
Jan 26, 2024 | 37.39 | 37.47 | 36.98 | 37.34 | 824,027 | +0.18(+0.48%) |
Jan 25, 2024 | 37.20 | 37.51 | 36.97 | 37.16 | 729,511 | +0.29(+0.77%) |
Jan 24, 2024 | 37.93 | 37.93 | 36.78 | 36.88 | 846,772 | -0.65(-1.73%) |
Jan 23, 2024 | 38.20 | 38.21 | 37.43 | 37.53 | 923,664 | -0.46(-1.22%) |
Jan 22, 2024 | 37.55 | 38.14 | 37.53 | 37.99 | 1,456,780 | +0.61(+1.63%) |
Jan 19, 2024 | 36.62 | 37.54 | 36.44 | 37.38 | 1,222,590 | +0.88(+2.40%) |
Jan 18, 2024 | 36.92 | 37.01 | 36.18 | 36.50 | 1,150,490 | -0.33(-0.91%) |
Jan 17, 2024 | 36.93 | 37.40 | 36.48 | 36.84 | 887,402 | -0.69(-1.83%) |
Jan 16, 2024 | 37.60 | 37.84 | 37.24 | 37.53 | 1,268,710 | -0.39(-1.04%) |
Jan 12, 2024 | 38.04 | 38.16 | 37.43 | 37.92 | 1,075,947 | +0.24(+0.63%) |
Jan 11, 2024 | 37.85 | 37.94 | 37.45 | 37.68 | 1,038,071 | -0.39(-1.03%) |
Jan 10, 2024 | 37.97 | 38.23 | 37.89 | 38.08 | 821,083 | +0.15(+0.39%) |
Jan 09, 2024 | 37.97 | 38.17 | 37.76 | 37.93 | 1,925,814 | -0.40(-1.05%) |
Jan 08, 2024 | 37.93 | 38.45 | 37.86 | 38.33 | 666,280 | +0.47(+1.25%) |
Jan 05, 2024 | 37.61 | 38.08 | 37.41 | 37.86 | 1,357,598 | -0.09(-0.23%) |
Jan 04, 2024 | 38.11 | 38.32 | 37.72 | 37.95 | 1,190,245 | -0.28(-0.72%) |
Jan 03, 2024 | 38.61 | 38.73 | 38.14 | 38.22 | 1,634,314 | -0.70(-1.79%) |
Jan 02, 2024 | 38.49 | 38.94 | 38.35 | 38.92 | 1,179,499 | +0.32(+0.84%) |
Dec 29, 2023 | 38.66 | 38.94 | 38.50 | 38.60 | 1,537,279 | -0.31(-0.81%) |
Dec 28, 2023 | 38.43 | 38.91 | 38.43 | 38.91 | 930,060 | +0.36(+0.92%) |
Dec 27, 2023 | 38.46 | 38.56 | 38.28 | 38.56 | 776,742 | +0.25(+0.64%) |
Dec 26, 2023 | 38.08 | 38.46 | 38.06 | 38.31 | 584,512 | +0.24(+0.62%) |
Dec 22, 2023 | 38.04 | 38.40 | 37.87 | 38.08 | 1,167,426 | +0.11(+0.28%) |
Dec 21, 2023 | 37.97 | 38.06 | 37.52 | 37.97 | 1,307,469 | +0.44(+1.18%) |
Dec 20, 2023 | 38.08 | 38.33 | 37.51 | 37.53 | 1,393,623 | -0.52(-1.37%) |
Dec 19, 2023 | 37.99 | 38.24 | 37.82 | 38.05 | 1,481,008 | +0.25(+0.67%) |
Dec 18, 2023 | 37.96 | 38.10 | 37.72 | 37.79 | 1,255,702 | -0.10(-0.26%) |
Dec 15, 2023 | 38.22 | 38.34 | 37.63 | 37.89 | 3,232,836 | -0.37(-0.97%) |
Dec 14, 2023 | 38.22 | 38.37 | 37.72 | 38.26 | 3,451,477 | +0.74(+1.99%) |
Dec 13, 2023 | 35.99 | 37.73 | 35.95 | 37.52 | 1,611,356 | +1.54(+4.28%) |
Dec 12, 2023 | 35.58 | 36.12 | 35.40 | 35.98 | 791,064 | +0.36(+1.02%) |
Dec 11, 2023 | 35.49 | 35.80 | 35.42 | 35.62 | 813,349 | +0.12(+0.33%) |
Dec 08, 2023 | 35.38 | 35.51 | 35.08 | 35.50 | 1,228,709 | +0.01(+0.03%) |
Dec 07, 2023 | 35.33 | 35.68 | 35.11 | 35.49 | 737,959 | +0.09(+0.25%) |
Dec 06, 2023 | 35.63 | 35.68 | 35.26 | 35.40 | 1,307,292 | +0.03(+0.08%) |
Dec 05, 2023 | 35.88 | 35.98 | 35.20 | 35.37 | 1,226,453 | -0.74(-2.04%) |
Dec 04, 2023 | 35.55 | 36.14 | 35.40 | 36.11 | 1,580,424 | +0.43(+1.21%) |