Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 153,616 | +0.54(+1.56%) |
Feb 28, 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 142,518 | +0.03(+0.09%) |
Feb 27, 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 140,379 | +0.49(+1.44%) |
Feb 26, 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 232,908 | +0.58(+1.73%) |
Feb 23, 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 540,186 | -0.81(-2.36%) |
Feb 22, 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 325,861 | -1.41(-3.95%) |
Feb 21, 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 185,934 | -0.44(-1.22%) |
Feb 20, 2024 | 36.50 | 36.66 | 35.74 | 36.17 | 185,198 | -0.88(-2.38%) |
Feb 16, 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 230,661 | -0.37(-0.99%) |
Feb 15, 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 242,440 | +0.70(+1.91%) |
Feb 14, 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 151,828 | +1.28(+3.61%) |
Feb 13, 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 202,703 | -1.93(-5.16%) |
Feb 12, 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 256,174 | +0.69(+1.88%) |
Feb 09, 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 129,929 | +0.84(+2.34%) |
Feb 08, 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 143,240 | +0.49(+1.39%) |
Feb 07, 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 132,731 | +0.59(+1.70%) |
Feb 06, 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 181,003 | +0.69(+2.03%) |
Feb 05, 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 221,253 | -0.71(-2.04%) |
Feb 02, 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 143,786 | -0.56(-1.58%) |
Feb 01, 2024 | 35.45 | 35.84 | 34.64 | 35.34 | 207,113 | +0.63(+1.82%) |
Jan 31, 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 158,000 | -0.77(-2.17%) |
Jan 30, 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 134,959 | -0.57(-1.58%) |
Jan 29, 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 180,732 | +1.21(+3.47%) |
Jan 26, 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 192,751 | -0.17(-0.49%) |
Jan 25, 2024 | 35.46 | 35.46 | 34.59 | 35.01 | 399,616 | -0.53(-1.49%) |
Jan 24, 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 240,326 | -0.72(-1.99%) |
Jan 23, 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 232,830 | +0.52(+1.45%) |
Jan 22, 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 191,483 | +0.88(+2.52%) |
Jan 19, 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 180,909 | +0.05(+0.14%) |
Jan 18, 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 139,866 | -0.17(-0.49%) |
Jan 17, 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 234,803 | -0.92(-2.56%) |
Jan 16, 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 243,470 | -0.86(-2.34%) |
Jan 12, 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 254,108 | -0.72(-1.92%) |
Jan 11, 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 160,443 | -0.83(-2.17%) |
Jan 10, 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 196,793 | -0.46(-1.19%) |
Jan 09, 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 116,773 | -0.42(-1.07%) |
Jan 08, 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 293,862 | +0.50(+1.29%) |
Jan 05, 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 242,194 | -0.31(-0.79%) |
Jan 04, 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 269,998 | -0.93(-2.33%) |
Jan 03, 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 255,491 | -1.50(-3.62%) |
Jan 02, 2024 | 41.53 | 42.22 | 41.14 | 41.43 | 445,378 | -0.74(-1.75%) |
Dec 29, 2023 | 42.92 | 42.92 | 42.13 | 42.17 | 277,091 | -0.77(-1.79%) |
Dec 28, 2023 | 43.08 | 43.43 | 42.82 | 42.94 | 246,796 | -0.31(-0.72%) |
Dec 27, 2023 | 43.34 | 43.50 | 42.99 | 43.25 | 208,538 | +0.02(+0.05%) |
Dec 26, 2023 | 42.70 | 43.45 | 42.70 | 43.23 | 374,278 | +0.73(+1.72%) |
Dec 22, 2023 | 42.47 | 42.86 | 42.15 | 42.50 | 294,754 | +0.17(+0.41%) |
Dec 21, 2023 | 41.92 | 42.45 | 41.86 | 42.33 | 419,633 | +1.22(+2.96%) |
Dec 20, 2023 | 42.74 | 42.92 | 41.10 | 41.11 | 236,920 | -1.87(-4.34%) |
Dec 19, 2023 | 42.24 | 43.14 | 42.24 | 42.98 | 318,423 | +1.02(+2.43%) |
Dec 18, 2023 | 42.05 | 42.41 | 41.60 | 41.96 | 286,843 | -0.31(-0.73%) |
Dec 15, 2023 | 42.56 | 42.79 | 41.80 | 42.27 | 277,662 | +0.01(+0.02%) |
Dec 14, 2023 | 40.16 | 42.72 | 40.16 | 42.26 | 602,227 | +3.00(+7.65%) |
Dec 13, 2023 | 36.87 | 39.26 | 36.80 | 39.25 | 370,145 | +2.21(+5.95%) |
Dec 12, 2023 | 37.68 | 37.68 | 36.55 | 37.05 | 432,332 | -0.79(-2.08%) |
Dec 11, 2023 | 37.45 | 37.94 | 37.35 | 37.84 | 164,226 | +0.10(+0.26%) |
Dec 08, 2023 | 37.69 | 38.33 | 37.40 | 37.74 | 324,002 | +0.05(+0.13%) |
Dec 07, 2023 | 37.33 | 37.73 | 37.09 | 37.69 | 168,256 | +0.60(+1.61%) |
Dec 06, 2023 | 37.31 | 38.15 | 37.03 | 37.09 | 215,969 | +0.09(+0.24%) |
Dec 05, 2023 | 37.32 | 37.64 | 36.95 | 37.00 | 266,422 | -0.75(-1.98%) |
Dec 04, 2023 | 37.59 | 38.34 | 37.50 | 37.75 | 231,436 | -0.20(-0.53%) |