Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.14 | 36.14 | 36.03 | 36.09 | 62,319 | +0.11(+0.31%) |
Feb 28, 2024 | 35.87 | 35.99 | 35.87 | 35.98 | 39,196 | -0.01(-0.03%) |
Feb 27, 2024 | 36.02 | 36.02 | 35.95 | 35.99 | 33,895 | +0.01(+0.03%) |
Feb 26, 2024 | 36.10 | 36.10 | 35.95 | 35.98 | 38,378 | -0.07(-0.19%) |
Feb 23, 2024 | 35.96 | 36.09 | 35.96 | 36.05 | 47,087 | +0.11(+0.30%) |
Feb 22, 2024 | 35.90 | 35.97 | 35.88 | 35.94 | 142,711 | +0.16(+0.44%) |
Feb 21, 2024 | 35.79 | 35.82 | 35.69 | 35.78 | 124,545 | -0.03(-0.08%) |
Feb 20, 2024 | 35.76 | 35.88 | 35.76 | 35.81 | 112,014 | +0.02(+0.06%) |
Feb 16, 2024 | 35.70 | 35.89 | 35.70 | 35.79 | 39,619 | -0.14(-0.39%) |
Feb 15, 2024 | 35.84 | 35.93 | 35.81 | 35.93 | 63,333 | +0.18(+0.50%) |
Feb 14, 2024 | 35.58 | 35.75 | 35.58 | 35.75 | 47,998 | +0.23(+0.64%) |
Feb 13, 2024 | 35.63 | 35.66 | 35.46 | 35.52 | 53,143 | -0.37(-1.02%) |
Feb 12, 2024 | 35.94 | 35.97 | 35.89 | 35.89 | 50,950 | +0.00(+0.00%) |
Feb 09, 2024 | 35.84 | 35.89 | 35.69 | 35.89 | 72,227 | +0.08(+0.22%) |
Feb 08, 2024 | 35.81 | 35.98 | 35.81 | 35.81 | 76,945 | -0.07(-0.19%) |
Feb 07, 2024 | 35.85 | 35.94 | 35.85 | 35.88 | 144,371 | +0.00(+0.00%) |
Feb 06, 2024 | 35.70 | 35.89 | 35.70 | 35.88 | 44,363 | +0.16(+0.45%) |
Feb 05, 2024 | 35.74 | 35.77 | 35.64 | 35.72 | 51,285 | -0.23(-0.64%) |
Feb 02, 2024 | 36.09 | 36.09 | 35.85 | 35.95 | 69,331 | -0.14(-0.39%) |
Feb 01, 2024 | 35.88 | 36.11 | 35.88 | 36.09 | 29,715 | +0.19(+0.53%) |
Jan 31, 2024 | 35.91 | 36.02 | 35.79 | 35.90 | 93,299 | +0.04(+0.11%) |
Jan 30, 2024 | 35.91 | 35.91 | 35.79 | 35.86 | 159,530 | +0.00(+0.00%) |
Jan 29, 2024 | 35.72 | 35.87 | 35.72 | 35.86 | 621,496 | +0.17(+0.47%) |
Jan 26, 2024 | 35.73 | 35.76 | 35.67 | 35.69 | 131,646 | -0.01(-0.03%) |
Jan 25, 2024 | 35.65 | 35.72 | 35.64 | 35.70 | 39,509 | +0.13(+0.36%) |
Jan 24, 2024 | 35.79 | 35.79 | 35.55 | 35.57 | 82,250 | +0.02(+0.06%) |
Jan 23, 2024 | 35.52 | 35.57 | 35.45 | 35.55 | 112,924 | -0.06(-0.17%) |
Jan 22, 2024 | 35.63 | 35.67 | 35.54 | 35.61 | 414,724 | +0.07(+0.20%) |
Jan 19, 2024 | 35.49 | 35.54 | 35.35 | 35.54 | 117,134 | +0.12(+0.34%) |
Jan 18, 2024 | 35.32 | 35.43 | 35.32 | 35.42 | 136,080 | +0.05(+0.14%) |
Jan 17, 2024 | 35.33 | 35.37 | 35.29 | 35.37 | 107,552 | -0.13(-0.36%) |
Jan 16, 2024 | 35.67 | 35.67 | 35.46 | 35.50 | 289,974 | -0.25(-0.69%) |
Jan 12, 2024 | 35.74 | 35.89 | 35.74 | 35.75 | 194,011 | +0.06(+0.17%) |
Jan 11, 2024 | 35.67 | 35.73 | 35.51 | 35.69 | 758,781 | +0.09(+0.25%) |
Jan 10, 2024 | 35.60 | 35.78 | 35.58 | 35.60 | 185,315 | +0.04(+0.11%) |
Jan 09, 2024 | 35.58 | 35.61 | 35.53 | 35.56 | 122,575 | -0.05(-0.14%) |
Jan 08, 2024 | 35.43 | 35.64 | 35.42 | 35.61 | 371,649 | +0.20(+0.56%) |
Jan 05, 2024 | 35.44 | 35.60 | 35.27 | 35.41 | 475,371 | -0.07(-0.20%) |
Jan 04, 2024 | 35.52 | 35.59 | 35.45 | 35.48 | 364,107 | -0.11(-0.31%) |
Jan 03, 2024 | 35.46 | 35.66 | 35.45 | 35.59 | 84,106 | -0.10(-0.28%) |
Jan 02, 2024 | 35.76 | 35.76 | 35.63 | 35.69 | 503,740 | -0.18(-0.50%) |
Dec 29, 2023 | 35.92 | 35.94 | 35.84 | 35.87 | 121,243 | -0.08(-0.22%) |
Dec 28, 2023 | 35.93 | 36.04 | 35.92 | 35.95 | 302,956 | -0.04(-0.11%) |
Dec 27, 2023 | 35.93 | 36.02 | 35.88 | 35.99 | 776,218 | +0.20(+0.55%) |
Dec 26, 2023 | 35.72 | 35.85 | 35.72 | 35.79 | 156,298 | +0.06(+0.17%) |
Dec 22, 2023 | 35.84 | 35.84 | 35.71 | 35.73 | 255,926 | -0.00(-0.01%) |
Dec 21, 2023 | 35.69 | 35.82 | 35.62 | 35.73 | 247,209 | +0.14(+0.39%) |
Dec 20, 2023 | 35.72 | 35.75 | 35.59 | 35.60 | 142,851 | -0.04(-0.11%) |
Dec 19, 2023 | 35.55 | 35.68 | 35.55 | 35.63 | 210,878 | +0.11(+0.30%) |
Dec 18, 2023 | 35.49 | 35.67 | 35.49 | 35.53 | 251,683 | -0.01(-0.03%) |
Dec 15, 2023 | 35.67 | 35.67 | 35.50 | 35.54 | 239,173 | -0.06(-0.17%) |
Dec 14, 2023 | 35.48 | 35.68 | 35.47 | 35.60 | 288,736 | +0.27(+0.75%) |
Dec 13, 2023 | 34.96 | 35.39 | 34.96 | 35.33 | 197,633 | +0.39(+1.13%) |
Dec 12, 2023 | 34.80 | 34.95 | 34.78 | 34.94 | 252,761 | +0.07(+0.20%) |
Dec 11, 2023 | 34.79 | 34.87 | 34.75 | 34.87 | 817,492 | +0.10(+0.28%) |
Dec 08, 2023 | 34.68 | 34.83 | 34.68 | 34.77 | 265,502 | -0.10(-0.28%) |
Dec 07, 2023 | 34.78 | 34.92 | 34.78 | 34.87 | 355,025 | +0.06(+0.17%) |
Dec 06, 2023 | 34.88 | 34.89 | 34.80 | 34.81 | 155,464 | +0.08(+0.23%) |
Dec 05, 2023 | 34.63 | 34.78 | 34.63 | 34.73 | 232,716 | +0.09(+0.26%) |
Dec 04, 2023 | 34.55 | 34.67 | 34.55 | 34.64 | 560,318 | -0.12(-0.36%) |