Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.94 | 38.11 | 37.50 | 38.11 | 263,729 | +0.53(+1.40%) |
Feb 28, 2024 | 37.75 | 38.09 | 37.40 | 37.58 | 235,970 | -0.20(-0.53%) |
Feb 27, 2024 | 37.78 | 37.86 | 37.50 | 37.78 | 213,382 | +0.10(+0.26%) |
Feb 26, 2024 | 37.42 | 37.87 | 37.37 | 37.68 | 288,645 | +0.00(+0.00%) |
Feb 23, 2024 | 37.35 | 37.78 | 37.21 | 37.68 | 312,017 | +0.53(+1.41%) |
Feb 22, 2024 | 36.59 | 37.27 | 36.51 | 37.15 | 338,518 | +0.56(+1.52%) |
Feb 21, 2024 | 36.09 | 36.61 | 35.71 | 36.60 | 208,680 | +0.26(+0.71%) |
Feb 20, 2024 | 35.97 | 36.51 | 35.84 | 36.34 | 173,949 | +0.00(+0.00%) |
Feb 16, 2024 | 36.22 | 36.62 | 35.86 | 36.34 | 372,288 | +0.12(+0.33%) |
Feb 15, 2024 | 35.84 | 36.48 | 35.83 | 36.22 | 328,308 | +0.59(+1.64%) |
Feb 14, 2024 | 34.85 | 35.72 | 34.69 | 35.64 | 448,062 | +1.03(+2.98%) |
Feb 13, 2024 | 36.04 | 36.04 | 34.20 | 34.61 | 396,376 | -2.08(-5.68%) |
Feb 12, 2024 | 36.63 | 36.88 | 35.98 | 36.69 | 555,111 | +0.23(+0.63%) |
Feb 09, 2024 | 34.97 | 37.36 | 34.61 | 36.46 | 794,351 | +1.85(+5.36%) |
Feb 08, 2024 | 34.64 | 34.97 | 34.44 | 34.61 | 400,621 | -0.20(-0.57%) |
Feb 07, 2024 | 34.18 | 34.89 | 33.78 | 34.80 | 348,922 | +0.78(+2.30%) |
Feb 06, 2024 | 34.09 | 34.41 | 34.01 | 34.02 | 345,961 | -0.19(-0.55%) |
Feb 05, 2024 | 33.90 | 34.42 | 33.62 | 34.21 | 397,853 | +0.17(+0.50%) |
Feb 02, 2024 | 33.69 | 34.22 | 33.58 | 34.04 | 294,090 | +0.00(+0.00%) |
Feb 01, 2024 | 33.54 | 34.04 | 33.11 | 34.04 | 313,527 | +0.59(+1.78%) |
Jan 31, 2024 | 34.24 | 34.44 | 33.41 | 33.45 | 227,610 | -0.96(-2.80%) |
Jan 30, 2024 | 34.00 | 34.49 | 34.00 | 34.41 | 205,633 | +0.21(+0.61%) |
Jan 29, 2024 | 34.16 | 34.30 | 33.99 | 34.20 | 217,874 | -0.10(-0.29%) |
Jan 26, 2024 | 34.22 | 34.46 | 34.06 | 34.30 | 185,408 | +0.28(+0.82%) |
Jan 25, 2024 | 34.15 | 34.28 | 33.88 | 34.02 | 285,988 | +0.11(+0.32%) |
Jan 24, 2024 | 34.41 | 34.56 | 33.87 | 33.91 | 190,279 | -0.07(-0.20%) |
Jan 23, 2024 | 35.07 | 35.10 | 33.97 | 33.98 | 287,347 | -0.92(-2.64%) |
Jan 22, 2024 | 35.15 | 35.19 | 34.83 | 34.90 | 396,893 | +0.24(+0.69%) |
Jan 19, 2024 | 34.43 | 34.67 | 33.82 | 34.66 | 213,496 | +0.59(+1.75%) |
Jan 18, 2024 | 33.88 | 34.13 | 33.57 | 34.07 | 372,011 | +0.36(+1.06%) |
Jan 17, 2024 | 33.26 | 33.76 | 33.26 | 33.71 | 343,491 | +0.15(+0.44%) |
Jan 16, 2024 | 33.22 | 33.57 | 33.12 | 33.56 | 379,128 | -0.08(-0.24%) |
Jan 12, 2024 | 33.87 | 34.17 | 33.28 | 33.64 | 377,872 | +0.19(+0.56%) |
Jan 11, 2024 | 32.95 | 33.48 | 32.72 | 33.46 | 576,431 | +0.74(+2.27%) |
Jan 10, 2024 | 32.50 | 32.85 | 32.27 | 32.71 | 345,910 | +0.21(+0.64%) |
Jan 09, 2024 | 33.06 | 33.22 | 32.46 | 32.50 | 376,196 | -0.96(-2.87%) |
Jan 08, 2024 | 32.85 | 33.62 | 32.81 | 33.47 | 406,090 | +0.52(+1.56%) |
Jan 05, 2024 | 32.93 | 33.26 | 32.79 | 32.95 | 714,116 | -0.32(-0.95%) |
Jan 04, 2024 | 32.87 | 33.55 | 32.80 | 33.27 | 378,893 | +0.34(+1.02%) |
Jan 03, 2024 | 33.46 | 33.72 | 32.72 | 32.93 | 340,466 | -0.53(-1.57%) |
Jan 02, 2024 | 34.01 | 34.09 | 33.38 | 33.46 | 448,486 | -0.69(-2.03%) |
Dec 29, 2023 | 34.70 | 34.86 | 34.14 | 34.15 | 230,529 | -0.59(-1.71%) |
Dec 28, 2023 | 34.53 | 34.88 | 34.53 | 34.74 | 160,030 | +0.09(+0.26%) |
Dec 27, 2023 | 34.50 | 34.81 | 34.20 | 34.65 | 218,868 | +0.28(+0.81%) |
Dec 26, 2023 | 34.07 | 34.66 | 33.86 | 34.38 | 255,354 | +0.35(+1.02%) |
Dec 22, 2023 | 34.06 | 34.26 | 33.83 | 34.03 | 209,630 | +0.12(+0.35%) |
Dec 21, 2023 | 33.99 | 34.07 | 33.24 | 33.91 | 903,215 | +0.14(+0.41%) |
Dec 20, 2023 | 34.55 | 34.68 | 33.75 | 33.77 | 574,916 | -0.93(-2.69%) |
Dec 19, 2023 | 33.96 | 34.91 | 33.72 | 34.70 | 727,370 | +0.86(+2.55%) |
Dec 18, 2023 | 34.36 | 34.52 | 33.78 | 33.84 | 331,764 | -0.23(-0.67%) |
Dec 15, 2023 | 34.39 | 34.83 | 34.02 | 34.07 | 680,905 | -0.35(-1.01%) |
Dec 14, 2023 | 33.34 | 34.47 | 33.02 | 34.42 | 758,908 | +1.53(+4.64%) |
Dec 13, 2023 | 32.62 | 32.96 | 32.14 | 32.89 | 653,337 | -0.32(-0.96%) |
Dec 12, 2023 | 33.28 | 33.40 | 33.12 | 33.21 | 266,871 | +0.24(+0.72%) |
Dec 11, 2023 | 32.53 | 33.14 | 32.53 | 32.97 | 678,556 | +0.40(+1.22%) |
Dec 08, 2023 | 32.27 | 32.76 | 32.27 | 32.57 | 322,101 | +0.35(+1.08%) |
Dec 07, 2023 | 32.10 | 32.49 | 31.96 | 32.23 | 502,785 | +0.12(+0.37%) |
Dec 06, 2023 | 32.59 | 32.93 | 32.09 | 32.11 | 541,536 | -0.44(-1.36%) |
Dec 05, 2023 | 32.40 | 33.13 | 32.26 | 32.55 | 660,621 | +0.37(+1.16%) |
Dec 04, 2023 | 31.89 | 32.26 | 31.47 | 32.18 | 654,182 | +0.24(+0.74%) |