Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.73 | 35.87 | 35.66 | 35.74 | 33,524 | +0.11(+0.30%) |
Feb 28, 2024 | 35.59 | 35.71 | 35.59 | 35.64 | 86,223 | +0.00(+0.00%) |
Feb 27, 2024 | 35.62 | 35.71 | 35.62 | 35.64 | 9,202 | +0.04(+0.11%) |
Feb 26, 2024 | 35.77 | 35.77 | 35.59 | 35.60 | 12,194 | -0.16(-0.44%) |
Feb 23, 2024 | 35.78 | 35.80 | 35.72 | 35.75 | 15,298 | +0.02(+0.07%) |
Feb 22, 2024 | 35.73 | 35.77 | 35.70 | 35.73 | 47,156 | +0.12(+0.35%) |
Feb 21, 2024 | 35.64 | 35.66 | 35.54 | 35.61 | 17,835 | -0.06(-0.16%) |
Feb 20, 2024 | 35.59 | 35.71 | 35.56 | 35.67 | 19,818 | +0.10(+0.28%) |
Feb 16, 2024 | 35.54 | 35.59 | 35.51 | 35.57 | 5,224 | -0.13(-0.35%) |
Feb 15, 2024 | 35.59 | 35.71 | 35.59 | 35.69 | 92,934 | +0.13(+0.36%) |
Feb 14, 2024 | 35.46 | 35.60 | 35.46 | 35.56 | 36,140 | +0.12(+0.35%) |
Feb 13, 2024 | 35.46 | 35.50 | 35.37 | 35.44 | 24,425 | -0.22(-0.62%) |
Feb 12, 2024 | 35.69 | 35.78 | 35.66 | 35.66 | 205,336 | -0.08(-0.23%) |
Feb 09, 2024 | 35.68 | 35.78 | 35.67 | 35.74 | 7,110 | +0.09(+0.24%) |
Feb 08, 2024 | 35.68 | 35.70 | 35.60 | 35.66 | 14,929 | +0.00(+0.01%) |
Feb 07, 2024 | 35.76 | 35.76 | 35.57 | 35.66 | 30,170 | +0.01(+0.02%) |
Feb 06, 2024 | 35.51 | 35.70 | 35.50 | 35.65 | 5,517 | +0.23(+0.64%) |
Feb 05, 2024 | 35.61 | 35.61 | 35.39 | 35.42 | 38,048 | -0.27(-0.77%) |
Feb 02, 2024 | 35.61 | 35.78 | 35.60 | 35.70 | 114,381 | -0.18(-0.49%) |
Feb 01, 2024 | 35.75 | 35.87 | 35.72 | 35.87 | 54,464 | +0.26(+0.73%) |
Jan 31, 2024 | 35.71 | 35.74 | 35.61 | 35.61 | 3,516 | -0.06(-0.18%) |
Jan 30, 2024 | 35.69 | 35.75 | 35.62 | 35.67 | 28,656 | -0.04(-0.10%) |
Jan 29, 2024 | 35.68 | 35.71 | 35.65 | 35.71 | 8,631 | +0.07(+0.19%) |
Jan 26, 2024 | 35.66 | 35.73 | 35.62 | 35.65 | 74,967 | -0.00(-0.00%) |
Jan 25, 2024 | 35.61 | 35.65 | 35.51 | 35.65 | 61,215 | +0.20(+0.57%) |
Jan 24, 2024 | 35.56 | 36.73 | 35.45 | 35.45 | 186,567 | +0.02(+0.07%) |
Jan 23, 2024 | 35.47 | 35.47 | 35.35 | 35.42 | 86,052 | -0.02(-0.06%) |
Jan 22, 2024 | 35.51 | 35.51 | 35.41 | 35.44 | 44,358 | +0.05(+0.15%) |
Jan 19, 2024 | 35.35 | 35.41 | 35.22 | 35.39 | 41,115 | +0.02(+0.05%) |
Jan 18, 2024 | 35.34 | 35.40 | 35.30 | 35.37 | 9,371 | +0.06(+0.18%) |
Jan 17, 2024 | 35.28 | 35.34 | 35.25 | 35.31 | 9,927 | -0.08(-0.23%) |
Jan 16, 2024 | 35.54 | 35.56 | 35.39 | 35.39 | 11,672 | -0.25(-0.70%) |
Jan 12, 2024 | 35.71 | 35.71 | 35.60 | 35.64 | 7,060 | +0.05(+0.14%) |
Jan 11, 2024 | 35.49 | 35.60 | 35.43 | 35.59 | 5,047 | +0.10(+0.27%) |
Jan 10, 2024 | 35.53 | 35.53 | 35.42 | 35.49 | 143,995 | +0.05(+0.13%) |
Jan 09, 2024 | 35.34 | 35.45 | 35.31 | 35.45 | 31,340 | +0.08(+0.22%) |
Jan 08, 2024 | 35.15 | 35.41 | 35.15 | 35.37 | 10,076 | +0.23(+0.66%) |
Jan 05, 2024 | 35.06 | 35.33 | 35.06 | 35.13 | 14,066 | -0.06(-0.17%) |
Jan 04, 2024 | 35.38 | 35.38 | 35.17 | 35.19 | 22,853 | -0.13(-0.37%) |
Jan 03, 2024 | 35.26 | 35.38 | 35.22 | 35.32 | 32,131 | -0.05(-0.15%) |
Jan 02, 2024 | 35.35 | 35.45 | 35.35 | 35.38 | 6,610 | -0.14(-0.38%) |
Dec 29, 2023 | 35.57 | 35.57 | 35.51 | 35.51 | 3,543 | -0.08(-0.22%) |
Dec 28, 2023 | 35.74 | 35.75 | 35.54 | 35.59 | 10,060 | -0.09(-0.26%) |
Dec 27, 2023 | 35.53 | 35.78 | 35.53 | 35.69 | 12,394 | +0.15(+0.41%) |
Dec 26, 2023 | 35.52 | 35.57 | 35.50 | 35.54 | 6,241 | +0.04(+0.11%) |
Dec 22, 2023 | 35.61 | 35.70 | 35.42 | 35.50 | 46,139 | -0.10(-0.27%) |
Dec 21, 2023 | 35.60 | 35.60 | 35.40 | 35.60 | 5,798 | +0.21(+0.58%) |
Dec 20, 2023 | 35.42 | 35.57 | 35.37 | 35.39 | 94,182 | +0.05(+0.13%) |
Dec 19, 2023 | 35.24 | 35.43 | 35.24 | 35.34 | 17,534 | +0.07(+0.19%) |
Dec 18, 2023 | 35.37 | 35.37 | 35.16 | 35.28 | 26,343 | +0.03(+0.07%) |
Dec 15, 2023 | 35.19 | 35.36 | 35.17 | 35.25 | 7,797 | -0.01(-0.03%) |
Dec 14, 2023 | 35.37 | 35.52 | 35.21 | 35.26 | 21,154 | +0.11(+0.31%) |
Dec 13, 2023 | 34.65 | 35.19 | 34.65 | 35.15 | 15,409 | +0.46(+1.33%) |
Dec 12, 2023 | 34.50 | 34.69 | 34.50 | 34.69 | 3,512 | +0.12(+0.36%) |
Dec 11, 2023 | 34.53 | 34.62 | 34.46 | 34.56 | 23,173 | -0.02(-0.05%) |
Dec 08, 2023 | 34.58 | 34.61 | 34.48 | 34.58 | 16,923 | -0.03(-0.09%) |
Dec 07, 2023 | 34.67 | 34.70 | 34.52 | 34.61 | 29,472 | +0.08(+0.23%) |
Dec 06, 2023 | 34.57 | 34.67 | 34.53 | 34.53 | 25,301 | -0.02(-0.05%) |
Dec 05, 2023 | 34.59 | 34.59 | 34.51 | 34.55 | 12,356 | +0.06(+0.16%) |
Dec 04, 2023 | 34.42 | 34.53 | 34.40 | 34.49 | 7,950 | -0.06(-0.18%) |