Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.41 | 38.43 | 38.31 | 38.40 | 1,915 | +0.21(+0.54%) |
Feb 28, 2024 | 38.07 | 38.20 | 38.07 | 38.20 | 2,688 | -0.00(-0.01%) |
Feb 27, 2024 | 38.10 | 38.24 | 38.10 | 38.20 | 1,320 | -0.01(-0.02%) |
Feb 26, 2024 | 38.01 | 38.36 | 38.01 | 38.21 | 6,406 | -0.10(-0.27%) |
Feb 23, 2024 | 38.47 | 38.49 | 38.22 | 38.31 | 4,289 | +0.12(+0.32%) |
Feb 22, 2024 | 37.90 | 38.23 | 37.85 | 38.19 | 5,354 | +0.76(+2.03%) |
Feb 21, 2024 | 37.24 | 37.43 | 37.24 | 37.43 | 9,404 | +0.05(+0.14%) |
Feb 20, 2024 | 37.47 | 37.51 | 37.18 | 37.38 | 10,879 | -0.23(-0.60%) |
Feb 16, 2024 | 37.58 | 37.81 | 37.56 | 37.60 | 1,444 | -0.19(-0.51%) |
Feb 15, 2024 | 37.66 | 37.81 | 37.59 | 37.80 | 5,954 | +0.29(+0.77%) |
Feb 14, 2024 | 37.47 | 37.51 | 37.17 | 37.51 | 1,342 | +0.47(+1.28%) |
Feb 13, 2024 | 37.09 | 37.19 | 37.03 | 37.03 | 16,006 | -0.50(-1.33%) |
Feb 12, 2024 | 37.65 | 37.65 | 37.53 | 37.53 | 2,429 | -0.10(-0.26%) |
Feb 09, 2024 | 37.16 | 37.63 | 37.16 | 37.63 | 11,678 | +0.35(+0.93%) |
Feb 08, 2024 | 37.38 | 37.42 | 37.27 | 37.28 | 8,864 | -0.03(-0.08%) |
Feb 07, 2024 | 36.96 | 37.42 | 36.96 | 37.31 | 12,816 | +0.30(+0.81%) |
Feb 06, 2024 | 36.93 | 37.01 | 36.87 | 37.01 | 2,382 | +0.05(+0.13%) |
Feb 05, 2024 | 36.86 | 37.00 | 36.81 | 36.96 | 14,741 | -0.13(-0.36%) |
Feb 02, 2024 | 36.79 | 37.16 | 36.79 | 37.10 | 2,721 | +0.51(+1.39%) |
Feb 01, 2024 | 36.19 | 36.59 | 36.09 | 36.59 | 5,841 | +0.48(+1.33%) |
Jan 31, 2024 | 37.00 | 37.00 | 36.11 | 36.11 | 1,800 | -0.88(-2.39%) |
Jan 30, 2024 | 36.97 | 37.09 | 36.95 | 36.99 | 11,707 | -0.01(-0.02%) |
Jan 29, 2024 | 36.70 | 37.00 | 36.70 | 37.00 | 1,394 | +0.27(+0.73%) |
Jan 26, 2024 | 36.83 | 36.90 | 36.66 | 36.73 | 1,652 | -0.01(-0.02%) |
Jan 25, 2024 | 36.62 | 36.74 | 36.61 | 36.74 | 2,281 | +0.10(+0.27%) |
Jan 24, 2024 | 36.89 | 36.89 | 36.60 | 36.64 | 7,472 | +0.10(+0.28%) |
Jan 23, 2024 | 36.53 | 36.56 | 36.38 | 36.54 | 3,345 | +0.11(+0.30%) |
Jan 22, 2024 | 36.23 | 36.53 | 36.23 | 36.43 | 2,965 | +0.13(+0.35%) |
Jan 19, 2024 | 35.95 | 36.35 | 35.81 | 36.30 | 4,963 | +0.59(+1.65%) |
Jan 18, 2024 | 35.66 | 35.75 | 35.66 | 35.71 | 2,223 | +0.34(+0.95%) |
Jan 17, 2024 | 35.37 | 35.38 | 35.22 | 35.38 | 6,275 | -0.22(-0.63%) |
Jan 16, 2024 | 35.99 | 35.99 | 35.58 | 35.60 | 4,089 | -0.24(-0.66%) |
Jan 12, 2024 | 36.06 | 36.06 | 35.74 | 35.83 | 3,865 | -0.04(-0.11%) |
Jan 11, 2024 | 36.12 | 36.12 | 35.36 | 35.87 | 12,277 | +0.08(+0.21%) |
Jan 10, 2024 | 35.60 | 35.82 | 35.60 | 35.80 | 11,458 | +0.21(+0.59%) |
Jan 09, 2024 | 35.41 | 35.71 | 35.41 | 35.59 | 3,074 | -0.07(-0.19%) |
Jan 08, 2024 | 35.15 | 35.71 | 35.15 | 35.65 | 5,130 | +0.67(+1.91%) |
Jan 05, 2024 | 35.70 | 35.70 | 34.79 | 34.98 | 10,456 | -0.31(-0.86%) |
Jan 04, 2024 | 35.63 | 35.63 | 35.29 | 35.29 | 4,092 | +0.28(+0.80%) |
Jan 03, 2024 | 35.56 | 35.56 | 34.91 | 35.01 | 4,977 | -0.49(-1.37%) |
Jan 02, 2024 | 35.75 | 35.75 | 35.40 | 35.50 | 21,037 | -0.25(-0.71%) |
Dec 29, 2023 | 36.32 | 36.32 | 35.73 | 35.75 | 12,103 | -0.25(-0.68%) |
Dec 28, 2023 | 36.38 | 36.38 | 35.87 | 36.00 | 3,507 | +0.05(+0.14%) |
Dec 27, 2023 | 35.91 | 35.95 | 35.75 | 35.95 | 1,036 | -0.40(-1.10%) |
Dec 26, 2023 | 35.75 | 36.35 | 35.75 | 36.35 | 2,979 | +0.42(+1.17%) |
Dec 22, 2023 | 35.66 | 36.02 | 35.66 | 35.93 | 6,694 | +0.22(+0.62%) |
Dec 21, 2023 | 36.96 | 37.17 | 35.15 | 35.70 | 21,760 | -0.78(-2.13%) |
Dec 20, 2023 | 35.43 | 37.35 | 35.43 | 36.48 | 14,614 | +0.72(+2.02%) |
Dec 19, 2023 | 35.56 | 35.90 | 35.56 | 35.76 | 15,725 | +0.04(+0.12%) |
Dec 18, 2023 | 35.47 | 35.75 | 35.47 | 35.72 | 2,877 | +0.49(+1.40%) |
Dec 15, 2023 | 35.53 | 35.53 | 35.22 | 35.22 | 4,410 | -0.14(-0.40%) |
Dec 14, 2023 | 35.48 | 35.48 | 35.37 | 35.37 | 4,647 | +0.14(+0.39%) |
Dec 13, 2023 | 34.50 | 35.23 | 34.48 | 35.23 | 6,756 | +0.76(+2.22%) |
Dec 12, 2023 | 34.63 | 34.63 | 34.38 | 34.47 | 6,168 | +0.18(+0.54%) |
Dec 11, 2023 | 34.28 | 34.32 | 34.23 | 34.28 | 2,308 | +0.11(+0.33%) |
Dec 08, 2023 | 33.91 | 34.17 | 33.91 | 34.17 | 973 | +0.21(+0.62%) |
Dec 07, 2023 | 33.90 | 33.96 | 33.90 | 33.96 | 611 | +0.26(+0.79%) |
Dec 06, 2023 | 33.93 | 33.93 | 33.66 | 33.69 | 1,240 | -0.22(-0.65%) |
Dec 05, 2023 | 33.80 | 33.91 | 33.79 | 33.91 | 3,087 | +0.17(+0.51%) |
Dec 04, 2023 | 34.01 | 34.03 | 33.65 | 33.74 | 2,881 | -0.35(-1.03%) |