Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.88 | 35.88 | 35.25 | 35.48 | 855,001 | +0.09(+0.25%) |
Feb 28, 2024 | 35.06 | 35.76 | 34.83 | 35.39 | 686,590 | +0.33(+0.94%) |
Feb 27, 2024 | 35.20 | 35.23 | 34.77 | 35.06 | 690,841 | -0.03(-0.09%) |
Feb 26, 2024 | 35.50 | 35.54 | 34.97 | 35.09 | 624,028 | -0.50(-1.40%) |
Feb 23, 2024 | 35.71 | 35.72 | 35.26 | 35.59 | 484,752 | -0.05(-0.14%) |
Feb 22, 2024 | 35.08 | 35.77 | 34.86 | 35.64 | 705,415 | +0.21(+0.59%) |
Feb 21, 2024 | 35.17 | 35.43 | 34.80 | 35.43 | 988,907 | +0.25(+0.71%) |
Feb 20, 2024 | 35.57 | 36.34 | 35.05 | 35.18 | 1,029,180 | -0.49(-1.37%) |
Feb 16, 2024 | 36.36 | 36.42 | 35.65 | 35.67 | 627,489 | -0.69(-1.90%) |
Feb 15, 2024 | 35.68 | 36.39 | 35.52 | 36.36 | 835,029 | +0.83(+2.34%) |
Feb 14, 2024 | 35.64 | 35.64 | 34.88 | 35.53 | 1,085,606 | +0.07(+0.20%) |
Feb 13, 2024 | 35.56 | 35.89 | 34.96 | 35.46 | 1,115,497 | -0.50(-1.39%) |
Feb 12, 2024 | 35.27 | 36.07 | 35.11 | 35.96 | 978,973 | +0.79(+2.25%) |
Feb 09, 2024 | 35.69 | 35.82 | 34.86 | 35.17 | 1,192,341 | -0.71(-1.98%) |
Feb 08, 2024 | 36.27 | 36.52 | 35.64 | 35.88 | 1,310,809 | -0.28(-0.77%) |
Feb 07, 2024 | 37.45 | 37.49 | 35.99 | 36.16 | 852,051 | -1.09(-2.93%) |
Feb 06, 2024 | 37.00 | 37.77 | 36.62 | 37.25 | 1,021,553 | +0.12(+0.32%) |
Feb 05, 2024 | 37.74 | 37.85 | 36.98 | 37.13 | 675,720 | -0.75(-1.98%) |
Feb 02, 2024 | 37.98 | 38.03 | 37.17 | 37.88 | 624,872 | -0.03(-0.08%) |
Feb 01, 2024 | 37.84 | 38.24 | 37.56 | 37.91 | 690,838 | +0.11(+0.29%) |
Jan 31, 2024 | 38.91 | 39.04 | 37.67 | 37.80 | 761,806 | -1.11(-2.85%) |
Jan 30, 2024 | 39.18 | 39.18 | 38.65 | 38.91 | 497,656 | -0.29(-0.74%) |
Jan 29, 2024 | 38.84 | 39.23 | 38.53 | 39.20 | 524,775 | +0.68(+1.77%) |
Jan 26, 2024 | 39.86 | 39.86 | 38.33 | 38.52 | 612,921 | -0.91(-2.31%) |
Jan 25, 2024 | 39.66 | 39.88 | 39.25 | 39.43 | 597,240 | +0.00(+0.00%) |
Jan 24, 2024 | 40.59 | 41.24 | 39.29 | 39.43 | 846,609 | -0.97(-2.40%) |
Jan 23, 2024 | 41.63 | 41.79 | 40.12 | 40.40 | 841,020 | -0.79(-1.92%) |
Jan 22, 2024 | 41.65 | 41.79 | 40.91 | 41.19 | 816,380 | -0.19(-0.46%) |
Jan 19, 2024 | 42.37 | 42.37 | 41.09 | 41.38 | 616,985 | -0.86(-2.04%) |
Jan 18, 2024 | 42.36 | 42.36 | 41.34 | 42.24 | 615,279 | -0.01(-0.02%) |
Jan 17, 2024 | 41.86 | 42.32 | 41.57 | 42.25 | 651,573 | +0.13(+0.31%) |
Jan 16, 2024 | 41.36 | 42.28 | 41.24 | 42.12 | 783,086 | +0.40(+0.96%) |
Jan 12, 2024 | 41.34 | 41.79 | 41.34 | 41.72 | 613,747 | +0.89(+2.18%) |
Jan 11, 2024 | 41.09 | 42.04 | 40.21 | 40.83 | 664,032 | -0.44(-1.07%) |
Jan 10, 2024 | 41.32 | 41.59 | 40.43 | 41.27 | 889,218 | -0.07(-0.17%) |
Jan 09, 2024 | 40.78 | 41.58 | 40.62 | 41.34 | 849,859 | +0.35(+0.85%) |
Jan 08, 2024 | 41.39 | 41.52 | 40.45 | 40.99 | 782,127 | -0.10(-0.24%) |
Jan 05, 2024 | 42.25 | 42.25 | 41.07 | 41.09 | 1,248,964 | -1.60(-3.75%) |
Jan 04, 2024 | 41.00 | 43.00 | 40.02 | 42.69 | 1,036,334 | +3.10(+7.83%) |
Jan 03, 2024 | 39.98 | 40.30 | 39.06 | 39.59 | 727,540 | -0.12(-0.30%) |
Jan 02, 2024 | 39.19 | 39.97 | 39.19 | 39.71 | 656,076 | +0.11(+0.28%) |
Dec 29, 2023 | 40.10 | 40.20 | 39.56 | 39.60 | 555,856 | -0.57(-1.42%) |
Dec 28, 2023 | 40.01 | 40.38 | 39.85 | 40.17 | 307,842 | +0.16(+0.40%) |
Dec 27, 2023 | 39.62 | 40.15 | 39.28 | 40.01 | 435,199 | +0.28(+0.70%) |
Dec 26, 2023 | 39.54 | 40.06 | 39.27 | 39.73 | 382,314 | +0.29(+0.74%) |
Dec 22, 2023 | 39.27 | 39.77 | 39.19 | 39.44 | 384,512 | +0.52(+1.34%) |
Dec 21, 2023 | 38.80 | 39.28 | 38.55 | 38.92 | 633,906 | +0.17(+0.44%) |
Dec 20, 2023 | 39.33 | 39.87 | 38.71 | 38.75 | 555,484 | -0.93(-2.34%) |
Dec 19, 2023 | 39.46 | 39.85 | 39.25 | 39.68 | 489,807 | +0.43(+1.10%) |
Dec 18, 2023 | 39.67 | 39.67 | 38.93 | 39.25 | 578,508 | -0.24(-0.61%) |
Dec 15, 2023 | 40.46 | 40.46 | 38.86 | 39.49 | 2,021,905 | -0.60(-1.50%) |
Dec 14, 2023 | 41.12 | 41.29 | 40.08 | 40.09 | 1,069,779 | -0.79(-1.93%) |
Dec 13, 2023 | 39.25 | 40.89 | 39.05 | 40.88 | 919,601 | +1.68(+4.29%) |
Dec 12, 2023 | 39.89 | 39.89 | 39.01 | 39.20 | 469,720 | -0.44(-1.11%) |
Dec 11, 2023 | 39.96 | 40.24 | 39.57 | 39.64 | 491,092 | -0.15(-0.38%) |
Dec 08, 2023 | 40.07 | 40.28 | 39.49 | 39.79 | 406,425 | -0.58(-1.44%) |
Dec 07, 2023 | 40.07 | 40.47 | 39.68 | 40.37 | 429,305 | +0.26(+0.65%) |
Dec 06, 2023 | 40.25 | 40.41 | 39.96 | 40.11 | 399,596 | +0.08(+0.20%) |
Dec 05, 2023 | 39.99 | 40.23 | 38.84 | 40.03 | 394,077 | +0.07(+0.18%) |
Dec 04, 2023 | 39.13 | 40.31 | 38.35 | 39.96 | 871,038 | +0.88(+2.25%) |