Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.67 | 34.88 | 34.07 | 34.22 | 32,442 | +0.04(+0.12%) |
Feb 28, 2024 | 34.07 | 34.79 | 34.07 | 34.18 | 19,259 | +0.10(+0.29%) |
Feb 27, 2024 | 34.17 | 34.78 | 33.87 | 34.08 | 21,515 | +0.03(+0.09%) |
Feb 26, 2024 | 34.24 | 34.40 | 33.59 | 34.05 | 39,755 | -0.43(-1.24%) |
Feb 23, 2024 | 34.68 | 35.17 | 34.07 | 34.48 | 34,675 | -0.08(-0.23%) |
Feb 22, 2024 | 35.24 | 35.24 | 34.21 | 34.56 | 47,315 | -0.87(-2.47%) |
Feb 21, 2024 | 35.26 | 35.89 | 35.26 | 35.43 | 13,883 | +0.03(+0.08%) |
Feb 20, 2024 | 35.17 | 36.09 | 35.17 | 35.40 | 20,216 | -0.12(-0.34%) |
Feb 16, 2024 | 36.38 | 36.38 | 35.47 | 35.52 | 31,662 | -1.04(-2.85%) |
Feb 15, 2024 | 35.37 | 36.56 | 35.37 | 36.56 | 32,252 | +1.40(+3.98%) |
Feb 14, 2024 | 35.95 | 35.95 | 34.69 | 35.16 | 36,181 | +0.24(+0.68%) |
Feb 13, 2024 | 36.26 | 36.26 | 34.75 | 34.92 | 40,592 | -2.03(-5.51%) |
Feb 12, 2024 | 35.99 | 37.23 | 35.99 | 36.96 | 30,001 | +0.78(+2.17%) |
Feb 09, 2024 | 35.31 | 36.41 | 35.31 | 36.17 | 30,819 | +0.79(+2.24%) |
Feb 08, 2024 | 34.99 | 35.45 | 34.75 | 35.38 | 18,894 | +0.39(+1.11%) |
Feb 07, 2024 | 35.83 | 35.83 | 34.93 | 34.99 | 49,056 | -0.60(-1.69%) |
Feb 06, 2024 | 34.95 | 35.77 | 34.95 | 35.59 | 32,061 | +0.57(+1.63%) |
Feb 05, 2024 | 35.14 | 35.48 | 34.71 | 35.02 | 40,061 | -0.52(-1.47%) |
Feb 02, 2024 | 35.93 | 36.07 | 35.24 | 35.54 | 25,341 | -0.87(-2.38%) |
Feb 01, 2024 | 36.04 | 36.73 | 36.04 | 36.41 | 28,453 | +0.47(+1.32%) |
Jan 31, 2024 | 36.50 | 36.73 | 35.94 | 35.94 | 51,492 | -0.20(-0.54%) |
Jan 30, 2024 | 36.57 | 36.78 | 36.09 | 36.14 | 13,856 | -0.63(-1.71%) |
Jan 29, 2024 | 36.18 | 36.93 | 36.06 | 36.77 | 24,307 | +0.58(+1.61%) |
Jan 26, 2024 | 36.96 | 37.01 | 35.89 | 36.18 | 30,757 | -0.50(-1.37%) |
Jan 25, 2024 | 36.60 | 36.71 | 36.31 | 36.69 | 29,375 | +0.33(+0.92%) |
Jan 24, 2024 | 37.70 | 37.86 | 36.32 | 36.35 | 42,853 | -1.26(-3.35%) |
Jan 23, 2024 | 37.23 | 37.80 | 37.14 | 37.61 | 29,851 | +0.38(+1.03%) |
Jan 22, 2024 | 36.72 | 37.33 | 36.72 | 37.23 | 24,702 | +0.66(+1.80%) |
Jan 19, 2024 | 36.95 | 36.95 | 36.24 | 36.57 | 37,673 | +0.02(+0.05%) |
Jan 18, 2024 | 36.16 | 36.60 | 35.26 | 36.55 | 48,633 | +0.27(+0.73%) |
Jan 17, 2024 | 36.21 | 36.47 | 35.73 | 36.28 | 35,484 | +0.07(+0.19%) |
Jan 16, 2024 | 37.40 | 37.44 | 36.05 | 36.21 | 47,570 | -1.22(-3.26%) |
Jan 12, 2024 | 37.66 | 37.90 | 37.09 | 37.44 | 29,559 | +0.16(+0.42%) |
Jan 11, 2024 | 37.69 | 38.11 | 37.01 | 37.28 | 50,802 | -0.73(-1.92%) |
Jan 10, 2024 | 37.43 | 38.27 | 37.41 | 38.01 | 31,489 | +0.64(+1.71%) |
Jan 09, 2024 | 37.93 | 38.08 | 37.28 | 37.37 | 26,901 | -0.85(-2.22%) |
Jan 08, 2024 | 37.69 | 38.53 | 37.44 | 38.21 | 35,666 | +0.52(+1.38%) |
Jan 05, 2024 | 38.33 | 38.33 | 37.46 | 37.69 | 50,659 | -0.70(-1.82%) |
Jan 04, 2024 | 39.45 | 39.45 | 38.21 | 38.39 | 33,006 | -0.80(-2.04%) |
Jan 03, 2024 | 40.23 | 40.37 | 38.76 | 39.19 | 55,724 | -0.97(-2.43%) |
Jan 02, 2024 | 40.61 | 41.09 | 40.14 | 40.16 | 20,433 | -0.65(-1.59%) |
Dec 29, 2023 | 41.75 | 42.04 | 40.61 | 40.81 | 24,892 | -1.27(-3.02%) |
Dec 28, 2023 | 41.75 | 42.21 | 41.71 | 42.08 | 23,910 | +0.10(+0.23%) |
Dec 27, 2023 | 42.10 | 42.60 | 41.64 | 41.98 | 37,563 | -0.24(-0.56%) |
Dec 26, 2023 | 42.20 | 42.50 | 41.70 | 42.22 | 34,118 | +0.19(+0.45%) |
Dec 22, 2023 | 41.93 | 42.69 | 41.89 | 42.03 | 19,061 | +0.11(+0.26%) |
Dec 21, 2023 | 42.14 | 42.14 | 41.20 | 41.93 | 27,983 | +0.36(+0.88%) |
Dec 20, 2023 | 41.62 | 42.77 | 41.35 | 41.56 | 35,405 | -0.37(-0.89%) |
Dec 19, 2023 | 41.35 | 42.08 | 40.96 | 41.94 | 29,272 | +0.79(+1.91%) |
Dec 18, 2023 | 41.35 | 41.35 | 40.58 | 41.15 | 30,487 | -0.01(-0.02%) |
Dec 15, 2023 | 43.20 | 43.20 | 40.91 | 41.16 | 146,661 | -1.70(-3.97%) |
Dec 14, 2023 | 43.52 | 43.90 | 42.15 | 42.86 | 49,077 | -0.63(-1.45%) |
Dec 13, 2023 | 41.60 | 43.52 | 41.60 | 43.49 | 58,159 | +1.42(+3.37%) |
Dec 12, 2023 | 41.99 | 42.36 | 41.56 | 42.07 | 24,983 | +0.12(+0.28%) |
Dec 11, 2023 | 42.84 | 42.84 | 41.51 | 41.95 | 26,565 | -1.15(-2.67%) |
Dec 08, 2023 | 43.70 | 43.95 | 42.80 | 43.11 | 36,865 | -0.52(-1.20%) |
Dec 07, 2023 | 43.73 | 44.01 | 43.42 | 43.63 | 23,297 | +0.13(+0.29%) |
Dec 06, 2023 | 43.08 | 44.09 | 43.08 | 43.50 | 44,522 | +0.73(+1.70%) |
Dec 05, 2023 | 42.63 | 43.23 | 42.53 | 42.77 | 23,101 | -0.14(-0.32%) |
Dec 04, 2023 | 42.22 | 43.18 | 42.18 | 42.91 | 26,827 | +0.82(+1.94%) |