Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.83 | 33.96 | 33.45 | 33.51 | 97,083 | +0.16(+0.48%) |
Feb 28, 2024 | 33.16 | 33.42 | 33.14 | 33.35 | 434,586 | -0.30(-0.89%) |
Feb 27, 2024 | 33.23 | 33.77 | 33.15 | 33.65 | 208,235 | +0.82(+2.50%) |
Feb 26, 2024 | 33.10 | 33.14 | 32.80 | 32.83 | 78,052 | -0.59(-1.77%) |
Feb 23, 2024 | 33.40 | 33.55 | 33.23 | 33.42 | 77,461 | -0.19(-0.57%) |
Feb 22, 2024 | 33.63 | 33.76 | 33.47 | 33.61 | 71,785 | -0.02(-0.06%) |
Feb 21, 2024 | 33.40 | 33.79 | 33.40 | 33.63 | 257,622 | -0.04(-0.12%) |
Feb 20, 2024 | 33.63 | 33.84 | 33.47 | 33.67 | 108,219 | -0.50(-1.46%) |
Feb 16, 2024 | 34.14 | 34.40 | 34.09 | 34.17 | 47,718 | -0.50(-1.44%) |
Feb 15, 2024 | 34.70 | 34.87 | 34.34 | 34.67 | 100,349 | +0.47(+1.37%) |
Feb 14, 2024 | 34.09 | 34.36 | 34.07 | 34.20 | 77,657 | -0.38(-1.10%) |
Feb 13, 2024 | 34.91 | 34.91 | 34.43 | 34.58 | 89,901 | -0.52(-1.48%) |
Feb 12, 2024 | 35.05 | 35.19 | 34.92 | 35.10 | 82,470 | -0.05(-0.14%) |
Feb 09, 2024 | 35.03 | 35.19 | 34.99 | 35.15 | 322,472 | -0.23(-0.65%) |
Feb 08, 2024 | 35.56 | 35.64 | 35.35 | 35.38 | 69,810 | +0.22(+0.63%) |
Feb 07, 2024 | 35.27 | 35.30 | 35.07 | 35.16 | 348,523 | -0.41(-1.15%) |
Feb 06, 2024 | 35.09 | 35.57 | 35.05 | 35.57 | 93,545 | -0.74(-2.04%) |
Feb 05, 2024 | 36.41 | 36.54 | 36.14 | 36.31 | 101,225 | +0.03(+0.07%) |
Feb 02, 2024 | 36.32 | 36.52 | 36.08 | 36.28 | 42,935 | -0.70(-1.90%) |
Feb 01, 2024 | 36.66 | 37.04 | 36.55 | 36.99 | 40,451 | +0.14(+0.37%) |
Jan 31, 2024 | 37.12 | 37.33 | 36.85 | 36.85 | 43,955 | -0.42(-1.13%) |
Jan 30, 2024 | 37.33 | 37.38 | 37.16 | 37.27 | 54,632 | +0.02(+0.06%) |
Jan 29, 2024 | 36.84 | 37.31 | 36.81 | 37.25 | 37,514 | -0.20(-0.54%) |
Jan 26, 2024 | 37.06 | 37.48 | 36.84 | 37.45 | 129,769 | -2.33(-5.86%) |
Jan 25, 2024 | 39.79 | 39.85 | 39.51 | 39.78 | 28,973 | -0.06(-0.15%) |
Jan 24, 2024 | 40.22 | 40.40 | 39.81 | 39.84 | 15,779 | +0.12(+0.30%) |
Jan 23, 2024 | 39.99 | 39.99 | 39.67 | 39.72 | 145,056 | -0.16(-0.40%) |
Jan 22, 2024 | 39.93 | 40.05 | 39.81 | 39.88 | 47,219 | -0.97(-2.37%) |
Jan 19, 2024 | 40.46 | 40.94 | 40.46 | 40.85 | 29,159 | +0.82(+2.05%) |
Jan 18, 2024 | 40.15 | 40.17 | 39.93 | 40.03 | 117,037 | +0.03(+0.08%) |
Jan 17, 2024 | 39.75 | 40.26 | 39.49 | 40.00 | 207,165 | -1.49(-3.59%) |
Jan 16, 2024 | 41.57 | 41.66 | 41.32 | 41.49 | 32,849 | -1.35(-3.15%) |
Jan 12, 2024 | 42.59 | 42.98 | 42.43 | 42.84 | 82,329 | -0.63(-1.45%) |
Jan 11, 2024 | 44.08 | 44.08 | 42.93 | 43.47 | 23,200 | -1.35(-3.01%) |
Jan 10, 2024 | 44.60 | 44.83 | 44.58 | 44.82 | 10,629 | -0.14(-0.31%) |
Jan 09, 2024 | 44.75 | 45.16 | 44.75 | 44.96 | 24,519 | +0.60(+1.35%) |
Jan 08, 2024 | 44.38 | 44.44 | 44.30 | 44.36 | 31,794 | -0.14(-0.31%) |
Jan 05, 2024 | 44.39 | 44.87 | 44.31 | 44.50 | 233,746 | +0.03(+0.07%) |
Jan 04, 2024 | 44.36 | 44.78 | 44.26 | 44.47 | 17,035 | +0.39(+0.88%) |
Jan 03, 2024 | 44.24 | 44.35 | 44.00 | 44.08 | 36,266 | -0.96(-2.13%) |
Jan 02, 2024 | 45.07 | 45.28 | 45.02 | 45.04 | 19,016 | -0.53(-1.16%) |
Dec 29, 2023 | 45.40 | 45.57 | 45.39 | 45.57 | 19,415 | +0.05(+0.11%) |
Dec 28, 2023 | 45.48 | 45.63 | 45.44 | 45.52 | 76,575 | +0.00(+0.00%) |
Dec 27, 2023 | 45.21 | 45.61 | 45.19 | 45.52 | 19,541 | +0.26(+0.57%) |
Dec 26, 2023 | 45.09 | 45.29 | 44.87 | 45.26 | 19,806 | +0.43(+0.96%) |
Dec 22, 2023 | 44.98 | 45.24 | 44.74 | 44.83 | 21,397 | +0.08(+0.18%) |
Dec 21, 2023 | 44.54 | 44.77 | 44.40 | 44.75 | 24,873 | +0.87(+1.98%) |
Dec 20, 2023 | 44.26 | 44.45 | 43.88 | 43.88 | 25,879 | -0.83(-1.86%) |
Dec 19, 2023 | 44.75 | 44.75 | 44.46 | 44.71 | 38,177 | +0.20(+0.45%) |
Dec 18, 2023 | 44.58 | 44.61 | 44.30 | 44.51 | 20,458 | -0.42(-0.93%) |
Dec 15, 2023 | 45.34 | 45.34 | 44.93 | 44.93 | 17,606 | -0.73(-1.60%) |
Dec 14, 2023 | 45.91 | 46.13 | 45.61 | 45.66 | 22,073 | +0.66(+1.47%) |
Dec 13, 2023 | 44.05 | 45.00 | 43.98 | 45.00 | 24,963 | +1.12(+2.55%) |
Dec 12, 2023 | 43.75 | 44.02 | 43.71 | 43.88 | 33,801 | +0.01(+0.02%) |
Dec 11, 2023 | 43.69 | 43.93 | 43.65 | 43.87 | 20,221 | +0.22(+0.52%) |
Dec 08, 2023 | 43.77 | 43.93 | 43.50 | 43.65 | 32,063 | -0.13(-0.31%) |
Dec 07, 2023 | 43.61 | 43.88 | 43.61 | 43.78 | 15,184 | +0.19(+0.44%) |
Dec 06, 2023 | 43.55 | 43.73 | 43.49 | 43.59 | 16,499 | +0.34(+0.79%) |
Dec 05, 2023 | 43.19 | 43.51 | 43.16 | 43.25 | 27,337 | +0.25(+0.58%) |
Dec 04, 2023 | 43.10 | 43.15 | 42.77 | 43.00 | 74,822 | -0.30(-0.69%) |