Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.76 | 38.05 | 37.60 | 38.03 | 13,579 | +0.28(+0.74%) |
Feb 28, 2024 | 37.72 | 38.00 | 37.66 | 37.75 | 20,396 | +0.27(+0.72%) |
Feb 27, 2024 | 36.77 | 37.57 | 36.77 | 37.48 | 17,446 | +0.96(+2.63%) |
Feb 26, 2024 | 36.16 | 36.64 | 36.16 | 36.52 | 19,614 | +0.13(+0.36%) |
Feb 23, 2024 | 36.25 | 36.50 | 36.20 | 36.39 | 11,442 | +0.55(+1.53%) |
Feb 22, 2024 | 35.55 | 35.89 | 35.49 | 35.84 | 9,788 | +0.68(+1.93%) |
Feb 21, 2024 | 35.40 | 35.57 | 34.92 | 35.16 | 17,741 | -0.24(-0.66%) |
Feb 20, 2024 | 35.46 | 35.46 | 35.17 | 35.40 | 11,243 | -0.38(-1.08%) |
Feb 16, 2024 | 35.82 | 36.10 | 35.59 | 35.78 | 20,172 | -0.26(-0.72%) |
Feb 15, 2024 | 35.73 | 36.04 | 35.57 | 36.04 | 16,707 | +0.44(+1.24%) |
Feb 14, 2024 | 35.12 | 35.60 | 34.94 | 35.60 | 18,209 | +0.88(+2.54%) |
Feb 13, 2024 | 34.80 | 35.11 | 34.53 | 34.72 | 29,044 | -1.31(-3.64%) |
Feb 12, 2024 | 35.51 | 36.22 | 35.51 | 36.03 | 18,482 | +0.60(+1.71%) |
Feb 09, 2024 | 34.76 | 35.44 | 34.68 | 35.43 | 14,013 | +0.76(+2.18%) |
Feb 08, 2024 | 34.27 | 34.73 | 34.27 | 34.67 | 11,947 | +0.29(+0.84%) |
Feb 07, 2024 | 34.24 | 34.43 | 34.10 | 34.38 | 19,883 | +0.03(+0.09%) |
Feb 06, 2024 | 33.90 | 34.35 | 33.86 | 34.35 | 21,788 | +0.67(+1.99%) |
Feb 05, 2024 | 33.75 | 33.79 | 33.39 | 33.68 | 32,652 | -0.51(-1.49%) |
Feb 02, 2024 | 33.52 | 34.32 | 33.42 | 34.19 | 14,078 | +0.84(+2.53%) |
Feb 01, 2024 | 33.29 | 33.38 | 32.74 | 33.34 | 62,794 | +0.60(+1.85%) |
Jan 31, 2024 | 33.03 | 33.49 | 32.74 | 32.74 | 22,069 | -0.68(-2.03%) |
Jan 30, 2024 | 33.88 | 33.88 | 33.41 | 33.42 | 7,644 | -0.74(-2.17%) |
Jan 29, 2024 | 34.17 | 34.23 | 33.73 | 34.16 | 44,348 | -0.14(-0.41%) |
Jan 26, 2024 | 34.13 | 34.50 | 34.13 | 34.30 | 10,294 | +0.14(+0.41%) |
Jan 25, 2024 | 34.22 | 34.26 | 33.96 | 34.16 | 51,779 | +0.09(+0.27%) |
Jan 24, 2024 | 34.72 | 34.78 | 34.07 | 34.07 | 21,754 | -0.06(-0.18%) |
Jan 23, 2024 | 34.40 | 34.58 | 34.06 | 34.13 | 26,935 | +0.11(+0.33%) |
Jan 22, 2024 | 33.79 | 34.23 | 33.79 | 34.02 | 11,923 | +0.24(+0.71%) |
Jan 19, 2024 | 33.48 | 33.88 | 33.28 | 33.78 | 12,842 | +0.47(+1.40%) |
Jan 18, 2024 | 33.43 | 33.51 | 33.02 | 33.31 | 24,364 | +0.18(+0.56%) |
Jan 17, 2024 | 32.81 | 33.17 | 32.66 | 33.13 | 21,915 | -0.24(-0.73%) |
Jan 16, 2024 | 33.66 | 33.72 | 33.25 | 33.38 | 38,353 | -0.76(-2.21%) |
Jan 12, 2024 | 34.78 | 34.96 | 34.10 | 34.13 | 7,503 | -0.50(-1.43%) |
Jan 11, 2024 | 34.45 | 34.66 | 34.18 | 34.63 | 6,847 | -0.03(-0.10%) |
Jan 10, 2024 | 34.40 | 34.78 | 34.40 | 34.66 | 14,401 | +0.04(+0.12%) |
Jan 09, 2024 | 34.12 | 34.78 | 34.12 | 34.62 | 14,143 | -0.04(-0.11%) |
Jan 08, 2024 | 34.07 | 34.70 | 34.06 | 34.66 | 7,984 | +0.54(+1.59%) |
Jan 05, 2024 | 34.09 | 34.47 | 34.09 | 34.12 | 10,940 | -0.09(-0.28%) |
Jan 04, 2024 | 34.35 | 34.53 | 34.13 | 34.21 | 29,395 | -0.48(-1.38%) |
Jan 03, 2024 | 34.84 | 35.00 | 34.63 | 34.69 | 9,458 | -0.67(-1.89%) |
Jan 02, 2024 | 35.64 | 35.64 | 35.19 | 35.36 | 25,355 | -0.71(-1.97%) |
Dec 29, 2023 | 36.47 | 36.66 | 36.03 | 36.07 | 17,804 | -0.51(-1.39%) |
Dec 28, 2023 | 36.52 | 36.69 | 36.50 | 36.58 | 14,078 | +0.08(+0.22%) |
Dec 27, 2023 | 36.43 | 36.70 | 36.24 | 36.50 | 15,100 | +0.17(+0.47%) |
Dec 26, 2023 | 36.70 | 36.74 | 36.30 | 36.33 | 13,783 | -0.22(-0.60%) |
Dec 22, 2023 | 36.70 | 36.90 | 36.44 | 36.55 | 9,383 | -0.31(-0.84%) |
Dec 21, 2023 | 36.40 | 36.86 | 36.15 | 36.86 | 26,041 | +1.15(+3.22%) |
Dec 20, 2023 | 36.30 | 36.99 | 35.71 | 35.71 | 34,299 | -0.97(-2.64%) |
Dec 19, 2023 | 36.03 | 36.78 | 36.03 | 36.68 | 19,035 | +0.95(+2.66%) |
Dec 18, 2023 | 35.30 | 35.80 | 35.17 | 35.73 | 57,721 | +0.31(+0.87%) |
Dec 15, 2023 | 35.40 | 35.71 | 35.31 | 35.42 | 10,479 | +0.16(+0.46%) |
Dec 14, 2023 | 34.93 | 35.60 | 34.93 | 35.26 | 30,341 | +0.78(+2.27%) |
Dec 13, 2023 | 33.59 | 34.48 | 33.17 | 34.48 | 33,255 | +0.81(+2.39%) |
Dec 12, 2023 | 33.72 | 33.77 | 33.39 | 33.67 | 12,928 | -0.08(-0.23%) |
Dec 11, 2023 | 33.27 | 33.89 | 33.27 | 33.75 | 6,144 | +0.05(+0.16%) |
Dec 08, 2023 | 33.24 | 33.76 | 33.24 | 33.70 | 10,155 | +0.28(+0.82%) |
Dec 07, 2023 | 33.12 | 33.42 | 32.94 | 33.42 | 4,128 | +0.29(+0.88%) |
Dec 06, 2023 | 33.64 | 33.64 | 33.12 | 33.13 | 14,164 | -0.23(-0.69%) |
Dec 05, 2023 | 33.23 | 33.62 | 33.15 | 33.36 | 22,954 | -0.25(-0.74%) |
Dec 04, 2023 | 33.33 | 33.78 | 33.27 | 33.61 | 18,827 | +0.06(+0.18%) |