Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.36 | 35.36 | 35.04 | 35.30 | 35,754 | +0.22(+0.61%) |
Feb 28, 2024 | 35.15 | 35.18 | 35.01 | 35.08 | 56,597 | -0.07(-0.20%) |
Feb 27, 2024 | 35.25 | 35.25 | 35.01 | 35.15 | 59,398 | +0.04(+0.11%) |
Feb 26, 2024 | 35.27 | 35.27 | 35.00 | 35.11 | 38,009 | -0.03(-0.09%) |
Feb 23, 2024 | 35.30 | 35.32 | 35.12 | 35.14 | 152,177 | -0.16(-0.45%) |
Feb 22, 2024 | 35.00 | 35.30 | 34.78 | 35.30 | 144,433 | +0.68(+1.96%) |
Feb 21, 2024 | 34.40 | 34.62 | 34.34 | 34.62 | 24,861 | +0.12(+0.35%) |
Feb 20, 2024 | 34.68 | 34.68 | 34.30 | 34.50 | 51,130 | -0.07(-0.21%) |
Feb 16, 2024 | 34.75 | 34.86 | 34.57 | 34.57 | 72,240 | -0.26(-0.75%) |
Feb 15, 2024 | 34.78 | 34.87 | 34.63 | 34.83 | 92,872 | +0.21(+0.61%) |
Feb 14, 2024 | 34.60 | 34.70 | 34.30 | 34.62 | 75,287 | +0.28(+0.82%) |
Feb 13, 2024 | 34.46 | 34.46 | 34.12 | 34.34 | 64,474 | -0.38(-1.09%) |
Feb 12, 2024 | 34.90 | 34.94 | 34.71 | 34.72 | 57,185 | -0.13(-0.37%) |
Feb 09, 2024 | 34.78 | 34.88 | 34.58 | 34.85 | 68,916 | +0.24(+0.69%) |
Feb 08, 2024 | 34.68 | 34.68 | 34.49 | 34.61 | 35,972 | +0.01(+0.03%) |
Feb 07, 2024 | 34.47 | 34.62 | 34.39 | 34.60 | 81,985 | +0.33(+0.96%) |
Feb 06, 2024 | 34.23 | 34.32 | 34.14 | 34.27 | 41,027 | +0.02(+0.07%) |
Feb 05, 2024 | 34.39 | 34.39 | 34.09 | 34.25 | 775,066 | -0.10(-0.29%) |
Feb 02, 2024 | 34.05 | 34.41 | 33.87 | 34.35 | 72,548 | +0.43(+1.27%) |
Feb 01, 2024 | 33.75 | 33.93 | 33.62 | 33.92 | 58,923 | +0.23(+0.68%) |
Jan 31, 2024 | 33.88 | 33.95 | 33.52 | 33.69 | 68,392 | -0.35(-1.03%) |
Jan 30, 2024 | 33.91 | 34.12 | 33.91 | 34.04 | 53,809 | -0.04(-0.12%) |
Jan 29, 2024 | 33.94 | 34.08 | 33.78 | 34.08 | 39,248 | +0.24(+0.71%) |
Jan 26, 2024 | 33.89 | 33.93 | 33.77 | 33.84 | 41,335 | -0.01(-0.03%) |
Jan 25, 2024 | 33.90 | 33.90 | 33.69 | 33.85 | 39,569 | +0.12(+0.36%) |
Jan 24, 2024 | 33.83 | 33.92 | 33.70 | 33.73 | 63,549 | +0.05(+0.14%) |
Jan 23, 2024 | 33.62 | 33.68 | 33.54 | 33.68 | 68,310 | +0.08(+0.24%) |
Jan 22, 2024 | 33.55 | 33.64 | 33.52 | 33.60 | 27,911 | +0.08(+0.24%) |
Jan 19, 2024 | 33.25 | 33.52 | 33.17 | 33.52 | 39,693 | +0.39(+1.19%) |
Jan 18, 2024 | 33.01 | 33.15 | 32.92 | 33.13 | 57,540 | +0.25(+0.75%) |
Jan 17, 2024 | 32.82 | 32.92 | 32.74 | 32.88 | 28,238 | -0.17(-0.51%) |
Jan 16, 2024 | 33.13 | 33.15 | 32.98 | 33.05 | 45,516 | -0.11(-0.33%) |
Jan 12, 2024 | 33.25 | 33.27 | 33.11 | 33.16 | 23,985 | +0.00(+0.01%) |
Jan 11, 2024 | 33.25 | 33.25 | 32.91 | 33.16 | 34,968 | +0.01(+0.04%) |
Jan 10, 2024 | 33.06 | 33.21 | 33.01 | 33.14 | 28,622 | +0.19(+0.59%) |
Jan 09, 2024 | 32.90 | 33.03 | 32.85 | 32.95 | 25,071 | -0.11(-0.33%) |
Jan 08, 2024 | 32.70 | 33.06 | 32.69 | 33.06 | 30,901 | +0.49(+1.50%) |
Jan 05, 2024 | 32.64 | 32.75 | 32.53 | 32.57 | 60,607 | +0.05(+0.15%) |
Jan 04, 2024 | 32.70 | 32.76 | 32.52 | 32.52 | 69,826 | -0.15(-0.47%) |
Jan 03, 2024 | 32.79 | 32.82 | 32.62 | 32.67 | 45,230 | -0.26(-0.78%) |
Jan 02, 2024 | 32.93 | 32.98 | 32.79 | 32.93 | 34,041 | -0.12(-0.36%) |
Dec 29, 2023 | 33.04 | 33.22 | 32.96 | 33.05 | 31,051 | -0.06(-0.18%) |
Dec 28, 2023 | 33.17 | 33.27 | 33.06 | 33.11 | 59,807 | +0.04(+0.12%) |
Dec 27, 2023 | 33.06 | 33.15 | 33.04 | 33.07 | 21,322 | +0.03(+0.09%) |
Dec 26, 2023 | 33.02 | 33.12 | 33.01 | 33.04 | 15,399 | +0.11(+0.33%) |
Dec 22, 2023 | 33.04 | 33.07 | 32.89 | 32.93 | 26,812 | +0.05(+0.15%) |
Dec 21, 2023 | 32.87 | 32.93 | 32.73 | 32.88 | 25,574 | +0.29(+0.88%) |
Dec 20, 2023 | 33.04 | 33.12 | 32.60 | 32.60 | 42,305 | -0.41(-1.25%) |
Dec 19, 2023 | 32.99 | 33.08 | 32.94 | 33.01 | 45,894 | +0.07(+0.22%) |
Dec 18, 2023 | 32.89 | 32.95 | 32.84 | 32.94 | 44,740 | +0.10(+0.29%) |
Dec 15, 2023 | 32.71 | 32.86 | 32.70 | 32.84 | 46,704 | -0.01(-0.03%) |
Dec 14, 2023 | 32.84 | 32.98 | 32.67 | 32.85 | 32,835 | +0.18(+0.54%) |
Dec 13, 2023 | 32.26 | 32.73 | 32.26 | 32.68 | 51,412 | +0.37(+1.13%) |
Dec 12, 2023 | 32.16 | 32.31 | 32.15 | 32.31 | 43,307 | +0.17(+0.53%) |
Dec 11, 2023 | 32.07 | 32.18 | 32.04 | 32.14 | 44,539 | +0.08(+0.26%) |
Dec 08, 2023 | 31.82 | 32.11 | 31.82 | 32.06 | 61,876 | +0.17(+0.54%) |
Dec 07, 2023 | 31.87 | 31.96 | 31.79 | 31.89 | 41,075 | +0.22(+0.68%) |
Dec 06, 2023 | 31.89 | 31.91 | 31.67 | 31.67 | 16,266 | -0.14(-0.43%) |
Dec 05, 2023 | 31.68 | 31.82 | 31.68 | 31.81 | 28,061 | -0.01(-0.03%) |
Dec 04, 2023 | 31.80 | 31.85 | 31.63 | 31.82 | 74,003 | -0.15(-0.46%) |