Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.44 | 37.52 | 37.35 | 37.52 | 13,677 | +0.13(+0.36%) |
Feb 28, 2024 | 37.19 | 37.40 | 37.13 | 37.38 | 16,029 | +0.18(+0.49%) |
Feb 27, 2024 | 37.23 | 37.24 | 37.11 | 37.20 | 9,084 | +0.07(+0.18%) |
Feb 26, 2024 | 37.14 | 37.14 | 36.97 | 37.13 | 23,533 | +0.05(+0.13%) |
Feb 23, 2024 | 36.98 | 37.14 | 36.85 | 37.09 | 25,708 | +0.13(+0.34%) |
Feb 22, 2024 | 36.75 | 37.10 | 36.75 | 36.96 | 17,026 | +0.18(+0.50%) |
Feb 21, 2024 | 36.89 | 36.92 | 36.74 | 36.78 | 8,458 | -0.11(-0.31%) |
Feb 20, 2024 | 36.67 | 36.89 | 36.67 | 36.89 | 3,100 | +0.16(+0.44%) |
Feb 16, 2024 | 36.71 | 36.82 | 36.66 | 36.73 | 7,131 | -0.01(-0.03%) |
Feb 15, 2024 | 36.71 | 36.92 | 36.71 | 36.74 | 5,588 | -0.01(-0.02%) |
Feb 14, 2024 | 36.79 | 36.83 | 36.72 | 36.74 | 2,595 | +0.20(+0.54%) |
Feb 13, 2024 | 36.64 | 36.81 | 36.54 | 36.55 | 66,244 | -0.28(-0.77%) |
Feb 12, 2024 | 36.86 | 37.01 | 36.79 | 36.83 | 16,932 | +0.04(+0.10%) |
Feb 09, 2024 | 36.71 | 36.95 | 36.71 | 36.79 | 3,852 | +0.05(+0.13%) |
Feb 08, 2024 | 36.67 | 36.87 | 36.58 | 36.75 | 17,979 | +0.07(+0.19%) |
Feb 07, 2024 | 36.66 | 36.81 | 36.49 | 36.68 | 19,788 | -0.00(-0.00%) |
Feb 06, 2024 | 36.60 | 36.73 | 36.60 | 36.68 | 15,950 | +0.22(+0.59%) |
Feb 05, 2024 | 36.81 | 36.81 | 36.44 | 36.47 | 19,709 | -0.26(-0.72%) |
Feb 02, 2024 | 36.72 | 36.79 | 36.58 | 36.73 | 17,618 | -0.17(-0.47%) |
Feb 01, 2024 | 36.80 | 36.91 | 36.76 | 36.90 | 13,970 | +0.24(+0.65%) |
Jan 31, 2024 | 36.80 | 36.83 | 36.60 | 36.66 | 17,938 | -0.06(-0.15%) |
Jan 30, 2024 | 36.81 | 36.81 | 36.71 | 36.72 | 10,442 | -0.01(-0.03%) |
Jan 29, 2024 | 36.75 | 36.78 | 36.63 | 36.73 | 13,316 | +0.02(+0.04%) |
Jan 26, 2024 | 36.71 | 36.76 | 36.56 | 36.72 | 6,738 | -0.08(-0.21%) |
Jan 25, 2024 | 36.64 | 36.80 | 36.56 | 36.79 | 16,627 | +0.27(+0.74%) |
Jan 24, 2024 | 36.64 | 36.64 | 36.40 | 36.52 | 14,569 | -0.01(-0.03%) |
Jan 23, 2024 | 36.49 | 36.53 | 36.44 | 36.53 | 5,690 | +0.02(+0.05%) |
Jan 22, 2024 | 36.59 | 36.59 | 36.49 | 36.52 | 8,406 | +0.03(+0.08%) |
Jan 19, 2024 | 36.38 | 36.50 | 36.29 | 36.49 | 35,387 | +0.11(+0.31%) |
Jan 18, 2024 | 36.33 | 36.58 | 36.33 | 36.37 | 13,412 | -0.00(-0.01%) |
Jan 17, 2024 | 36.38 | 36.50 | 36.29 | 36.38 | 21,307 | -0.23(-0.62%) |
Jan 16, 2024 | 36.69 | 36.69 | 36.47 | 36.60 | 157,033 | -0.17(-0.47%) |
Jan 12, 2024 | 36.81 | 36.91 | 36.72 | 36.77 | 7,451 | +0.15(+0.42%) |
Jan 11, 2024 | 36.47 | 36.68 | 36.33 | 36.62 | 7,898 | -0.01(-0.02%) |
Jan 10, 2024 | 36.66 | 36.72 | 36.60 | 36.63 | 7,710 | +0.03(+0.07%) |
Jan 09, 2024 | 36.56 | 36.67 | 36.55 | 36.60 | 7,110 | +0.04(+0.10%) |
Jan 08, 2024 | 36.36 | 36.62 | 36.36 | 36.56 | 9,384 | +0.25(+0.68%) |
Jan 05, 2024 | 36.36 | 36.38 | 36.24 | 36.32 | 4,508 | +0.02(+0.05%) |
Jan 04, 2024 | 36.26 | 36.55 | 36.24 | 36.30 | 14,526 | -0.07(-0.18%) |
Jan 03, 2024 | 36.48 | 36.48 | 36.29 | 36.36 | 7,825 | -0.13(-0.34%) |
Jan 02, 2024 | 36.72 | 36.73 | 36.47 | 36.49 | 10,652 | -0.34(-0.93%) |
Dec 29, 2023 | 36.82 | 37.02 | 36.81 | 36.83 | 6,866 | +0.00(+0.00%) |
Dec 28, 2023 | 37.02 | 37.03 | 36.83 | 36.83 | 21,032 | -0.15(-0.42%) |
Dec 27, 2023 | 36.90 | 37.01 | 36.78 | 36.98 | 7,858 | +0.24(+0.65%) |
Dec 26, 2023 | 36.80 | 36.83 | 36.73 | 36.74 | 3,316 | +0.01(+0.03%) |
Dec 22, 2023 | 36.75 | 36.88 | 36.62 | 36.73 | 4,105 | -0.04(-0.12%) |
Dec 21, 2023 | 36.55 | 36.81 | 36.44 | 36.78 | 6,747 | +0.27(+0.73%) |
Dec 20, 2023 | 36.55 | 36.55 | 36.51 | 36.51 | 11,229 | +0.05(+0.14%) |
Dec 19, 2023 | 36.32 | 36.56 | 36.31 | 36.46 | 22,898 | +0.15(+0.41%) |
Dec 18, 2023 | 36.11 | 36.31 | 36.11 | 36.31 | 4,033 | -0.00(-0.01%) |
Dec 15, 2023 | 36.07 | 36.32 | 35.97 | 36.32 | 15,804 | +0.05(+0.14%) |
Dec 14, 2023 | 36.11 | 36.93 | 35.80 | 36.27 | 22,766 | +0.33(+0.92%) |
Dec 13, 2023 | 35.40 | 35.94 | 35.40 | 35.94 | 9,953 | +0.55(+1.54%) |
Dec 12, 2023 | 35.36 | 35.39 | 35.16 | 35.39 | 5,961 | +0.07(+0.20%) |
Dec 11, 2023 | 35.23 | 35.38 | 35.17 | 35.32 | 18,772 | -0.02(-0.06%) |
Dec 08, 2023 | 35.31 | 35.38 | 35.28 | 35.34 | 13,640 | +0.02(+0.07%) |
Dec 07, 2023 | 35.31 | 35.44 | 35.23 | 35.32 | 31,269 | +0.01(+0.04%) |
Dec 06, 2023 | 35.33 | 35.33 | 35.20 | 35.30 | 9,006 | +0.15(+0.44%) |
Dec 05, 2023 | 35.18 | 35.21 | 35.13 | 35.15 | 6,110 | +0.04(+0.12%) |
Dec 04, 2023 | 34.93 | 35.11 | 34.92 | 35.11 | 1,884 | -0.09(-0.26%) |