Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.21 | 35.25 | 35.06 | 35.25 | 7,775 | +0.20(+0.56%) |
Feb 28, 2024 | 35.19 | 35.27 | 35.04 | 35.05 | 21,486 | -0.28(-0.78%) |
Feb 27, 2024 | 35.25 | 35.33 | 35.22 | 35.33 | 3,615 | +0.29(+0.84%) |
Feb 26, 2024 | 34.73 | 35.03 | 34.73 | 35.03 | 2,240 | +0.18(+0.51%) |
Feb 23, 2024 | 34.55 | 34.86 | 34.55 | 34.86 | 3,934 | +0.32(+0.91%) |
Feb 22, 2024 | 34.39 | 34.57 | 34.25 | 34.54 | 12,937 | +0.23(+0.67%) |
Feb 21, 2024 | 34.19 | 34.33 | 34.09 | 34.31 | 13,753 | +0.08(+0.23%) |
Feb 20, 2024 | 34.29 | 34.29 | 34.18 | 34.23 | 6,010 | -0.34(-0.98%) |
Feb 16, 2024 | 34.71 | 34.87 | 34.57 | 34.57 | 12,430 | -0.28(-0.80%) |
Feb 15, 2024 | 34.65 | 34.90 | 34.64 | 34.85 | 6,682 | +0.43(+1.25%) |
Feb 14, 2024 | 34.07 | 34.42 | 34.07 | 34.42 | 4,452 | +0.49(+1.44%) |
Feb 13, 2024 | 34.39 | 34.39 | 33.75 | 33.93 | 20,058 | -1.04(-2.97%) |
Feb 12, 2024 | 34.48 | 35.04 | 34.48 | 34.97 | 25,489 | +0.65(+1.90%) |
Feb 09, 2024 | 34.09 | 34.35 | 34.01 | 34.32 | 42,488 | +0.27(+0.80%) |
Feb 08, 2024 | 33.92 | 34.05 | 33.84 | 34.05 | 51,728 | +0.35(+1.04%) |
Feb 07, 2024 | 33.70 | 33.77 | 33.50 | 33.70 | 34,036 | +0.08(+0.24%) |
Feb 06, 2024 | 33.75 | 33.75 | 33.52 | 33.62 | 25,178 | +0.14(+0.42%) |
Feb 05, 2024 | 33.51 | 33.60 | 33.32 | 33.48 | 10,721 | -0.44(-1.29%) |
Feb 02, 2024 | 33.76 | 34.06 | 33.74 | 33.92 | 7,106 | -0.11(-0.34%) |
Feb 01, 2024 | 34.00 | 34.07 | 33.60 | 34.03 | 13,404 | +0.40(+1.20%) |
Jan 31, 2024 | 34.07 | 34.17 | 33.63 | 33.63 | 9,810 | -0.67(-1.96%) |
Jan 30, 2024 | 34.00 | 34.31 | 34.00 | 34.30 | 8,995 | +0.05(+0.15%) |
Jan 29, 2024 | 34.25 | 34.25 | 33.85 | 34.25 | 2,274 | +0.17(+0.51%) |
Jan 26, 2024 | 34.08 | 34.10 | 33.99 | 34.08 | 4,507 | +0.04(+0.13%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.79 | 34.04 | 31,883 | +0.35(+1.03%) |
Jan 24, 2024 | 34.04 | 34.06 | 33.63 | 33.69 | 7,829 | -0.16(-0.48%) |
Jan 23, 2024 | 34.17 | 34.17 | 33.77 | 33.85 | 4,397 | -0.16(-0.46%) |
Jan 22, 2024 | 33.75 | 34.01 | 33.74 | 34.01 | 10,435 | +0.50(+1.50%) |
Jan 19, 2024 | 33.13 | 33.50 | 33.09 | 33.50 | 3,927 | +0.21(+0.64%) |
Jan 18, 2024 | 33.16 | 33.31 | 32.95 | 33.29 | 12,098 | +0.29(+0.88%) |
Jan 17, 2024 | 32.88 | 33.01 | 32.83 | 33.00 | 7,430 | -0.20(-0.61%) |
Jan 16, 2024 | 33.60 | 33.60 | 33.08 | 33.20 | 12,835 | -0.28(-0.84%) |
Jan 12, 2024 | 33.70 | 33.70 | 33.41 | 33.48 | 2,273 | -0.05(-0.15%) |
Jan 11, 2024 | 33.34 | 33.53 | 33.23 | 33.53 | 17,445 | -0.09(-0.27%) |
Jan 10, 2024 | 33.62 | 33.65 | 33.55 | 33.62 | 4,078 | -0.10(-0.30%) |
Jan 09, 2024 | 33.70 | 33.83 | 33.70 | 33.72 | 54,329 | -0.27(-0.80%) |
Jan 08, 2024 | 33.73 | 33.99 | 33.55 | 33.99 | 4,943 | +0.30(+0.90%) |
Jan 05, 2024 | 33.87 | 33.87 | 33.61 | 33.69 | 3,875 | +0.03(+0.09%) |
Jan 04, 2024 | 33.83 | 33.84 | 33.66 | 33.66 | 2,339 | -0.11(-0.33%) |
Jan 03, 2024 | 34.03 | 34.06 | 33.76 | 33.77 | 3,517 | -0.66(-1.92%) |
Jan 02, 2024 | 34.25 | 34.65 | 34.25 | 34.43 | 2,932 | -0.01(-0.02%) |
Dec 29, 2023 | 34.72 | 34.72 | 34.44 | 34.44 | 6,809 | -0.24(-0.70%) |
Dec 28, 2023 | 34.74 | 34.85 | 34.68 | 34.68 | 9,410 | -0.13(-0.37%) |
Dec 27, 2023 | 34.76 | 34.86 | 34.76 | 34.81 | 6,041 | +0.02(+0.06%) |
Dec 26, 2023 | 34.58 | 34.83 | 34.55 | 34.79 | 3,879 | +0.31(+0.90%) |
Dec 22, 2023 | 34.34 | 34.60 | 34.34 | 34.48 | 8,254 | +0.13(+0.39%) |
Dec 21, 2023 | 34.18 | 34.35 | 34.08 | 34.35 | 7,049 | +0.40(+1.17%) |
Dec 20, 2023 | 34.43 | 34.67 | 33.95 | 33.95 | 8,012 | -0.50(-1.46%) |
Dec 19, 2023 | 34.17 | 34.45 | 34.03 | 34.45 | 10,117 | +0.72(+2.13%) |
Dec 18, 2023 | 34.09 | 34.09 | 33.69 | 33.74 | 6,406 | +0.00(+0.00%) |
Dec 15, 2023 | 33.84 | 34.00 | 33.70 | 33.74 | 39,383 | -0.16(-0.46%) |
Dec 14, 2023 | 33.76 | 34.01 | 33.61 | 33.89 | 14,776 | +1.08(+3.31%) |
Dec 13, 2023 | 32.07 | 32.81 | 31.83 | 32.81 | 9,959 | +0.76(+2.36%) |
Dec 12, 2023 | 32.08 | 32.10 | 32.03 | 32.05 | 7,002 | -0.20(-0.62%) |
Dec 11, 2023 | 32.18 | 32.28 | 32.08 | 32.25 | 4,343 | +0.11(+0.34%) |
Dec 08, 2023 | 32.11 | 32.26 | 32.01 | 32.14 | 17,026 | +0.17(+0.53%) |
Dec 07, 2023 | 31.71 | 31.97 | 31.71 | 31.97 | 14,378 | +0.24(+0.77%) |
Dec 06, 2023 | 31.98 | 32.25 | 31.72 | 31.73 | 41,348 | -0.03(-0.08%) |
Dec 05, 2023 | 31.90 | 31.96 | 31.75 | 31.75 | 2,799 | -0.52(-1.62%) |
Dec 04, 2023 | 32.23 | 32.30 | 31.96 | 32.27 | 9,470 | +0.18(+0.55%) |