Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.11 | 34.43 | 33.52 | 33.94 | 1,008,859 | +0.27(+0.80%) |
Feb 28, 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 527,645 | -0.53(-1.55%) |
Feb 27, 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 628,536 | +0.22(+0.65%) |
Feb 26, 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 616,639 | -0.40(-1.16%) |
Feb 23, 2024 | 34.11 | 35.09 | 34.11 | 34.38 | 1,441,528 | +0.21(+0.61%) |
Feb 22, 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 1,029,421 | -0.11(-0.32%) |
Feb 21, 2024 | 34.22 | 34.67 | 34.05 | 34.28 | 1,142,819 | -0.08(-0.23%) |
Feb 20, 2024 | 34.01 | 34.52 | 33.83 | 34.36 | 1,071,741 | -0.14(-0.41%) |
Feb 16, 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 1,024,893 | -0.39(-1.12%) |
Feb 15, 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 1,273,580 | +1.08(+3.19%) |
Feb 14, 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 1,361,621 | +0.65(+1.96%) |
Feb 13, 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 1,947,476 | -1.56(-4.49%) |
Feb 12, 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 1,588,984 | +0.59(+1.73%) |
Feb 09, 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 2,418,371 | +0.51(+1.52%) |
Feb 08, 2024 | 32.87 | 34.05 | 32.47 | 33.62 | 2,091,488 | +0.74(+2.25%) |
Feb 07, 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 2,927,646 | -2.73(-7.67%) |
Feb 06, 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 1,435,382 | +0.67(+1.92%) |
Feb 05, 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 743,748 | -0.58(-1.63%) |
Feb 02, 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 768,877 | -0.37(-1.03%) |
Feb 01, 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 660,206 | +1.18(+3.40%) |
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 714,994 | -0.52(-1.48%) |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 618,655 | -0.30(-0.84%) |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 637,698 | +0.32(+0.91%) |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 880,039 | +0.38(+1.09%) |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 625,152 | +0.69(+2.02%) |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 597,370 | -0.42(-1.22%) |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 1,190,791 | +0.25(+0.73%) |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 1,294,053 | +1.18(+3.56%) |
Jan 19, 2024 | 32.76 | 33.20 | 32.38 | 33.13 | 700,054 | +0.34(+1.04%) |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 789,677 | +0.53(+1.64%) |
Jan 17, 2024 | 32.20 | 32.58 | 31.86 | 32.26 | 724,838 | -0.46(-1.41%) |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 509,319 | +0.08(+0.25%) |
Jan 12, 2024 | 34.17 | 34.17 | 32.48 | 32.64 | 517,053 | -1.00(-2.97%) |
Jan 11, 2024 | 33.80 | 33.91 | 33.23 | 33.64 | 566,435 | -0.38(-1.12%) |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 517,165 | +0.00(+0.00%) |
Jan 09, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 683,203 | -0.62(-1.79%) |
Jan 08, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 532,755 | +0.35(+1.02%) |
Jan 05, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 616,056 | +0.25(+0.73%) |
Jan 04, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 947,026 | +0.11(+0.32%) |
Jan 03, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 1,018,855 | -2.56(-7.02%) |
Jan 02, 2024 | 36.05 | 37.04 | 35.77 | 36.49 | 546,460 | +0.13(+0.36%) |
Dec 29, 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 951,211 | -0.23(-0.63%) |
Dec 28, 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 547,637 | +0.06(+0.16%) |
Dec 27, 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 516,492 | -0.37(-1.00%) |
Dec 26, 2023 | 36.97 | 37.02 | 36.52 | 36.90 | 371,506 | +0.16(+0.44%) |
Dec 22, 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 552,027 | +0.08(+0.22%) |
Dec 21, 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 660,708 | +0.83(+2.32%) |
Dec 20, 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 774,314 | -0.70(-1.92%) |
Dec 19, 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 684,104 | +1.03(+2.90%) |
Dec 18, 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 824,558 | +0.32(+0.91%) |
Dec 15, 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 1,803,189 | -0.68(-1.90%) |
Dec 14, 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 1,438,273 | +2.12(+6.28%) |
Dec 13, 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 1,283,179 | +0.37(+1.11%) |
Dec 12, 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 1,503,155 | +0.02(+0.06%) |
Dec 11, 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 1,127,818 | +0.46(+1.40%) |
Dec 08, 2023 | 33.00 | 33.35 | 32.60 | 32.89 | 1,264,301 | -0.10(-0.30%) |
Dec 07, 2023 | 32.92 | 33.11 | 32.70 | 32.99 | 1,005,031 | +0.09(+0.27%) |
Dec 06, 2023 | 33.26 | 33.85 | 32.78 | 32.90 | 861,468 | +0.06(+0.18%) |
Dec 05, 2023 | 33.17 | 33.26 | 32.61 | 32.84 | 1,083,061 | -0.56(-1.68%) |
Dec 04, 2023 | 33.20 | 33.66 | 33.14 | 33.40 | 1,740,506 | +0.12(+0.36%) |