Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.72 | 37.83 | 37.65 | 37.74 | 80,764 | +0.14(+0.37%) |
Feb 28, 2024 | 37.55 | 37.60 | 37.45 | 37.60 | 49,425 | -0.19(-0.50%) |
Feb 27, 2024 | 37.73 | 37.84 | 37.73 | 37.79 | 44,839 | -0.07(-0.18%) |
Feb 26, 2024 | 37.85 | 37.89 | 37.77 | 37.86 | 35,427 | +0.01(+0.03%) |
Feb 23, 2024 | 37.91 | 37.91 | 37.78 | 37.85 | 52,430 | -0.09(-0.24%) |
Feb 22, 2024 | 37.71 | 37.97 | 37.69 | 37.94 | 75,611 | +0.52(+1.39%) |
Feb 21, 2024 | 37.31 | 37.43 | 37.26 | 37.42 | 64,290 | +0.07(+0.19%) |
Feb 20, 2024 | 37.47 | 37.47 | 37.19 | 37.35 | 41,048 | +0.03(+0.08%) |
Feb 16, 2024 | 37.29 | 37.46 | 37.25 | 37.32 | 41,768 | -0.02(-0.05%) |
Feb 15, 2024 | 37.15 | 37.34 | 37.09 | 37.34 | 55,277 | +0.42(+1.14%) |
Feb 14, 2024 | 36.63 | 36.95 | 36.63 | 36.92 | 79,422 | +0.55(+1.51%) |
Feb 13, 2024 | 36.45 | 36.59 | 36.22 | 36.37 | 52,884 | -0.83(-2.23%) |
Feb 12, 2024 | 37.13 | 37.34 | 37.10 | 37.20 | 78,243 | +0.04(+0.11%) |
Feb 09, 2024 | 37.03 | 37.21 | 36.92 | 37.16 | 120,378 | +0.37(+1.01%) |
Feb 08, 2024 | 36.74 | 36.84 | 36.71 | 36.79 | 230,583 | +0.07(+0.19%) |
Feb 07, 2024 | 36.71 | 36.80 | 36.66 | 36.72 | 127,345 | +0.00(+0.00%) |
Feb 06, 2024 | 36.51 | 36.74 | 36.50 | 36.72 | 234,228 | +0.19(+0.52%) |
Feb 05, 2024 | 36.42 | 36.60 | 36.29 | 36.53 | 200,175 | -0.11(-0.30%) |
Feb 02, 2024 | 36.61 | 36.64 | 36.47 | 36.64 | 61,847 | -0.20(-0.54%) |
Feb 01, 2024 | 36.61 | 36.88 | 36.57 | 36.84 | 184,692 | +0.29(+0.79%) |
Jan 31, 2024 | 36.78 | 36.95 | 36.49 | 36.55 | 51,662 | -0.28(-0.75%) |
Jan 30, 2024 | 36.71 | 36.86 | 36.64 | 36.83 | 129,482 | -0.00(-0.01%) |
Jan 29, 2024 | 36.65 | 36.90 | 36.58 | 36.83 | 85,446 | +0.10(+0.29%) |
Jan 26, 2024 | 36.80 | 36.86 | 36.67 | 36.73 | 136,358 | +0.27(+0.73%) |
Jan 25, 2024 | 36.54 | 36.54 | 36.36 | 36.46 | 59,179 | +0.10(+0.28%) |
Jan 24, 2024 | 36.51 | 36.57 | 36.31 | 36.36 | 89,090 | +0.35(+0.97%) |
Jan 23, 2024 | 35.84 | 36.06 | 35.82 | 36.01 | 47,809 | +0.06(+0.17%) |
Jan 22, 2024 | 36.05 | 36.10 | 35.91 | 35.95 | 84,767 | -0.13(-0.36%) |
Jan 19, 2024 | 35.80 | 36.08 | 35.69 | 36.08 | 50,463 | +0.25(+0.70%) |
Jan 18, 2024 | 35.67 | 35.84 | 35.56 | 35.83 | 48,092 | +0.42(+1.19%) |
Jan 17, 2024 | 35.28 | 35.42 | 35.14 | 35.41 | 42,354 | -0.31(-0.87%) |
Jan 16, 2024 | 35.95 | 35.97 | 35.67 | 35.72 | 102,196 | -0.74(-2.03%) |
Jan 12, 2024 | 36.56 | 36.63 | 36.37 | 36.46 | 27,550 | +0.21(+0.58%) |
Jan 11, 2024 | 36.31 | 36.43 | 35.91 | 36.25 | 47,464 | -0.04(-0.11%) |
Jan 10, 2024 | 36.25 | 36.34 | 36.15 | 36.29 | 48,225 | +0.14(+0.39%) |
Jan 09, 2024 | 36.17 | 36.22 | 36.07 | 36.15 | 37,516 | -0.39(-1.07%) |
Jan 08, 2024 | 36.15 | 36.58 | 36.15 | 36.54 | 50,031 | +0.40(+1.10%) |
Jan 05, 2024 | 36.09 | 36.40 | 36.02 | 36.14 | 43,255 | -0.04(-0.10%) |
Jan 04, 2024 | 36.09 | 36.36 | 36.09 | 36.18 | 58,327 | +0.03(+0.08%) |
Jan 03, 2024 | 36.07 | 36.27 | 35.97 | 36.15 | 68,799 | -0.29(-0.80%) |
Jan 02, 2024 | 36.60 | 36.63 | 36.40 | 36.44 | 113,184 | -0.55(-1.49%) |
Dec 29, 2023 | 37.00 | 37.12 | 36.90 | 36.99 | 38,862 | -0.01(-0.02%) |
Dec 28, 2023 | 37.26 | 37.26 | 36.95 | 37.00 | 79,694 | -0.10(-0.27%) |
Dec 27, 2023 | 37.03 | 37.20 | 36.94 | 37.10 | 66,145 | +0.06(+0.16%) |
Dec 26, 2023 | 36.76 | 37.05 | 36.76 | 37.04 | 28,354 | +0.40(+1.09%) |
Dec 22, 2023 | 36.71 | 36.73 | 36.55 | 36.64 | 39,708 | -0.09(-0.23%) |
Dec 21, 2023 | 36.52 | 36.75 | 36.50 | 36.73 | 31,284 | +0.66(+1.82%) |
Dec 20, 2023 | 36.46 | 36.61 | 36.07 | 36.07 | 36,071 | -0.52(-1.42%) |
Dec 19, 2023 | 36.46 | 36.59 | 36.42 | 36.59 | 60,951 | +0.41(+1.13%) |
Dec 18, 2023 | 36.26 | 36.26 | 36.08 | 36.18 | 60,362 | +0.16(+0.44%) |
Dec 15, 2023 | 36.33 | 36.33 | 36.02 | 36.02 | 40,682 | -0.39(-1.07%) |
Dec 14, 2023 | 36.33 | 36.49 | 36.26 | 36.41 | 38,854 | +0.45(+1.25%) |
Dec 13, 2023 | 35.41 | 35.99 | 35.29 | 35.96 | 43,211 | +0.58(+1.63%) |
Dec 12, 2023 | 35.30 | 35.43 | 35.15 | 35.38 | 51,163 | -0.04(-0.11%) |
Dec 11, 2023 | 35.28 | 35.42 | 35.21 | 35.42 | 58,975 | +0.11(+0.31%) |
Dec 08, 2023 | 35.09 | 35.38 | 35.09 | 35.31 | 62,055 | +0.15(+0.43%) |
Dec 07, 2023 | 35.04 | 35.22 | 34.97 | 35.16 | 56,840 | +0.13(+0.37%) |
Dec 06, 2023 | 35.38 | 35.38 | 34.98 | 35.03 | 40,685 | -0.04(-0.13%) |
Dec 05, 2023 | 35.09 | 35.16 | 35.00 | 35.07 | 42,874 | -0.21(-0.61%) |
Dec 04, 2023 | 35.23 | 35.33 | 35.14 | 35.29 | 133,577 | -0.24(-0.69%) |