Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.72 | 36.87 | 36.62 | 36.77 | 3,016,211 | +0.23(+0.63%) |
Feb 28, 2024 | 36.46 | 36.70 | 36.46 | 36.54 | 1,900,046 | -0.22(-0.60%) |
Feb 27, 2024 | 36.87 | 36.92 | 36.65 | 36.76 | 1,503,764 | -0.09(-0.24%) |
Feb 26, 2024 | 36.92 | 37.06 | 36.77 | 36.85 | 3,126,652 | -0.14(-0.38%) |
Feb 23, 2024 | 36.88 | 37.05 | 36.82 | 36.99 | 1,397,135 | +0.15(+0.41%) |
Feb 22, 2024 | 36.78 | 36.91 | 36.68 | 36.84 | 1,538,890 | +0.35(+0.96%) |
Feb 21, 2024 | 36.50 | 36.52 | 36.34 | 36.49 | 1,898,205 | -0.05(-0.14%) |
Feb 20, 2024 | 36.65 | 36.72 | 36.48 | 36.54 | 1,961,114 | -0.14(-0.38%) |
Feb 16, 2024 | 36.62 | 36.87 | 36.57 | 36.68 | 1,931,139 | -0.02(-0.05%) |
Feb 15, 2024 | 36.12 | 36.73 | 36.11 | 36.70 | 2,306,354 | +0.78(+2.17%) |
Feb 14, 2024 | 35.66 | 35.93 | 35.56 | 35.92 | 3,800,214 | +0.63(+1.79%) |
Feb 13, 2024 | 35.87 | 35.90 | 35.05 | 35.29 | 2,569,610 | -1.16(-3.18%) |
Feb 12, 2024 | 36.31 | 36.64 | 36.31 | 36.45 | 4,366,105 | +0.11(+0.30%) |
Feb 09, 2024 | 36.25 | 36.40 | 36.11 | 36.34 | 1,478,840 | +0.14(+0.39%) |
Feb 08, 2024 | 36.17 | 36.29 | 35.91 | 36.20 | 1,485,309 | -0.01(-0.03%) |
Feb 07, 2024 | 36.17 | 36.26 | 36.04 | 36.21 | 1,274,515 | +0.10(+0.28%) |
Feb 06, 2024 | 35.89 | 36.16 | 35.82 | 36.11 | 1,829,335 | +0.29(+0.81%) |
Feb 05, 2024 | 36.16 | 36.21 | 35.73 | 35.82 | 4,122,341 | -0.57(-1.57%) |
Feb 02, 2024 | 36.51 | 36.51 | 36.12 | 36.39 | 2,745,292 | -0.21(-0.57%) |
Feb 01, 2024 | 36.39 | 36.67 | 36.30 | 36.60 | 2,344,053 | +0.25(+0.69%) |
Jan 31, 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 2,866,994 | -0.46(-1.25%) |
Jan 30, 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 2,471,778 | +0.11(+0.30%) |
Jan 29, 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 3,194,477 | +0.23(+0.63%) |
Jan 26, 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 1,242,642 | +0.11(+0.30%) |
Jan 25, 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 1,263,824 | +0.27(+0.75%) |
Jan 24, 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 2,349,422 | -0.10(-0.28%) |
Jan 23, 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 7,107,057 | +0.19(+0.53%) |
Jan 22, 2024 | 36.15 | 36.23 | 35.89 | 36.00 | 2,413,805 | -0.09(-0.25%) |
Jan 19, 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 4,033,447 | +0.42(+1.18%) |
Jan 18, 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 2,348,627 | +0.17(+0.48%) |
Jan 17, 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 2,536,681 | -0.47(-1.31%) |
Jan 16, 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 1,884,625 | -0.34(-0.94%) |
Jan 12, 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 1,274,734 | +0.05(+0.14%) |
Jan 11, 2024 | 36.47 | 36.52 | 35.90 | 36.26 | 1,651,827 | -0.17(-0.47%) |
Jan 10, 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 876,632 | +0.08(+0.22%) |
Jan 09, 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 1,732,961 | -0.30(-0.82%) |
Jan 08, 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 1,096,222 | +0.28(+0.77%) |
Jan 05, 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 5,759,231 | +0.13(+0.36%) |
Jan 04, 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 4,039,554 | +0.06(+0.17%) |
Jan 03, 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 9,581,986 | -0.12(-0.33%) |
Jan 02, 2024 | 36.51 | 36.51 | 36.22 | 36.30 | 2,249,263 | -0.38(-1.04%) |
Dec 29, 2023 | 36.78 | 36.81 | 36.55 | 36.68 | 1,606,732 | -0.02(-0.05%) |
Dec 28, 2023 | 36.89 | 36.96 | 36.66 | 36.70 | 1,681,686 | -0.17(-0.46%) |
Dec 27, 2023 | 36.89 | 36.99 | 36.73 | 36.87 | 3,110,944 | +0.04(+0.11%) |
Dec 26, 2023 | 36.53 | 36.85 | 36.53 | 36.83 | 1,611,760 | +0.40(+1.10%) |
Dec 22, 2023 | 36.33 | 36.62 | 36.32 | 36.43 | 1,632,653 | +0.27(+0.75%) |
Dec 21, 2023 | 35.93 | 36.18 | 35.88 | 36.16 | 2,943,309 | +0.50(+1.40%) |
Dec 20, 2023 | 36.22 | 36.30 | 35.63 | 35.66 | 2,592,252 | -0.46(-1.28%) |
Dec 19, 2023 | 35.74 | 36.19 | 35.74 | 36.12 | 1,417,051 | +0.50(+1.41%) |
Dec 18, 2023 | 35.65 | 35.78 | 35.54 | 35.62 | 1,508,648 | +0.15(+0.42%) |
Dec 15, 2023 | 35.80 | 35.84 | 35.47 | 35.47 | 2,280,071 | -0.33(-0.91%) |
Dec 14, 2023 | 35.62 | 35.86 | 35.62 | 35.80 | 2,917,385 | +0.48(+1.37%) |
Dec 13, 2023 | 34.51 | 35.32 | 34.34 | 35.31 | 3,523,415 | +0.86(+2.49%) |
Dec 12, 2023 | 34.58 | 34.59 | 34.28 | 34.46 | 2,197,741 | -0.21(-0.60%) |
Dec 11, 2023 | 34.52 | 34.67 | 34.42 | 34.66 | 1,558,950 | +0.07(+0.20%) |
Dec 08, 2023 | 34.44 | 34.73 | 34.43 | 34.59 | 934,553 | +0.14(+0.40%) |
Dec 07, 2023 | 34.61 | 34.61 | 34.34 | 34.46 | 1,033,403 | -0.02(-0.06%) |
Dec 06, 2023 | 34.74 | 34.96 | 34.46 | 34.48 | 2,312,952 | -0.19(-0.54%) |
Dec 05, 2023 | 34.71 | 34.83 | 34.63 | 34.66 | 1,301,049 | -0.18(-0.51%) |
Dec 04, 2023 | 34.58 | 34.97 | 34.58 | 34.84 | 1,393,512 | -0.18(-0.51%) |