Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.95 | 36.95 | 36.24 | 36.27 | 534,176 | -0.40(-1.10%) |
Feb 28, 2024 | 35.94 | 36.71 | 35.91 | 36.68 | 450,019 | +0.57(+1.59%) |
Feb 27, 2024 | 36.32 | 36.35 | 35.86 | 36.10 | 489,011 | -0.03(-0.08%) |
Feb 26, 2024 | 35.42 | 36.18 | 34.95 | 36.13 | 692,809 | +0.74(+2.09%) |
Feb 23, 2024 | 37.37 | 37.53 | 35.15 | 35.39 | 923,976 | -3.86(-9.83%) |
Feb 22, 2024 | 38.02 | 39.26 | 37.61 | 39.25 | 3,259,322 | +0.88(+2.29%) |
Feb 21, 2024 | 38.72 | 39.20 | 38.09 | 38.38 | 610,512 | -0.29(-0.74%) |
Feb 20, 2024 | 36.68 | 38.68 | 36.53 | 38.66 | 837,789 | +2.64(+7.32%) |
Feb 16, 2024 | 35.50 | 36.15 | 35.16 | 36.03 | 267,170 | +0.42(+1.19%) |
Feb 15, 2024 | 35.27 | 35.74 | 35.27 | 35.60 | 421,909 | +0.52(+1.49%) |
Feb 14, 2024 | 34.82 | 35.20 | 34.55 | 35.08 | 208,680 | +0.39(+1.11%) |
Feb 13, 2024 | 35.59 | 36.03 | 34.54 | 34.69 | 290,062 | -1.46(-4.04%) |
Feb 12, 2024 | 34.79 | 36.20 | 34.79 | 36.15 | 280,378 | +1.47(+4.24%) |
Feb 09, 2024 | 34.75 | 35.07 | 34.51 | 34.68 | 447,500 | -0.23(-0.65%) |
Feb 08, 2024 | 35.05 | 35.27 | 34.67 | 34.91 | 373,429 | -0.26(-0.73%) |
Feb 07, 2024 | 35.30 | 35.53 | 35.09 | 35.17 | 201,503 | -0.13(-0.36%) |
Feb 06, 2024 | 35.31 | 35.64 | 35.11 | 35.30 | 304,595 | -0.09(-0.25%) |
Feb 05, 2024 | 36.32 | 36.32 | 35.34 | 35.38 | 402,402 | -1.09(-2.98%) |
Feb 02, 2024 | 36.41 | 36.77 | 35.93 | 36.47 | 291,869 | -0.09(-0.24%) |
Feb 01, 2024 | 36.53 | 36.85 | 36.28 | 36.56 | 358,851 | +0.17(+0.46%) |
Jan 31, 2024 | 37.44 | 37.44 | 36.14 | 36.39 | 797,779 | -0.83(-2.23%) |
Jan 30, 2024 | 37.82 | 37.96 | 37.21 | 37.22 | 179,402 | -0.78(-2.06%) |
Jan 29, 2024 | 37.85 | 38.04 | 37.44 | 38.00 | 205,679 | +0.24(+0.65%) |
Jan 26, 2024 | 38.28 | 38.37 | 37.70 | 37.76 | 144,986 | -0.25(-0.67%) |
Jan 25, 2024 | 37.88 | 38.12 | 37.55 | 38.01 | 206,771 | +0.53(+1.40%) |
Jan 24, 2024 | 38.32 | 38.61 | 37.41 | 37.49 | 195,841 | -0.54(-1.41%) |
Jan 23, 2024 | 37.88 | 38.29 | 37.86 | 38.02 | 263,008 | +0.22(+0.59%) |
Jan 22, 2024 | 37.36 | 37.98 | 37.33 | 37.80 | 271,575 | +0.75(+2.03%) |
Jan 19, 2024 | 37.00 | 37.14 | 36.48 | 37.05 | 177,719 | +0.22(+0.61%) |
Jan 18, 2024 | 36.73 | 36.87 | 36.50 | 36.82 | 247,009 | +0.06(+0.16%) |
Jan 17, 2024 | 36.80 | 37.10 | 36.38 | 36.76 | 214,058 | -0.12(-0.32%) |
Jan 16, 2024 | 37.42 | 37.52 | 36.86 | 36.88 | 239,775 | -0.59(-1.56%) |
Jan 12, 2024 | 37.89 | 37.98 | 37.26 | 37.47 | 147,813 | +0.12(+0.31%) |
Jan 11, 2024 | 38.02 | 38.02 | 37.13 | 37.35 | 287,148 | -0.86(-2.25%) |
Jan 10, 2024 | 38.18 | 38.49 | 37.91 | 38.21 | 220,940 | +0.00(+0.00%) |
Jan 09, 2024 | 38.47 | 38.47 | 38.05 | 38.21 | 244,973 | -0.43(-1.11%) |
Jan 08, 2024 | 38.39 | 38.67 | 38.21 | 38.64 | 182,732 | +0.24(+0.63%) |
Jan 05, 2024 | 38.51 | 39.08 | 38.38 | 38.39 | 139,151 | -0.30(-0.78%) |
Jan 04, 2024 | 39.06 | 39.22 | 38.69 | 38.70 | 158,661 | -0.23(-0.60%) |
Jan 03, 2024 | 38.79 | 39.27 | 38.44 | 38.93 | 174,339 | +0.24(+0.63%) |
Jan 02, 2024 | 37.93 | 38.91 | 37.73 | 38.69 | 204,982 | +0.72(+1.90%) |
Dec 29, 2023 | 37.88 | 38.03 | 37.60 | 37.96 | 235,540 | -0.08(-0.21%) |
Dec 28, 2023 | 38.09 | 38.36 | 37.86 | 38.04 | 151,310 | -0.14(-0.36%) |
Dec 27, 2023 | 38.32 | 38.32 | 37.90 | 38.18 | 204,858 | +0.05(+0.13%) |
Dec 26, 2023 | 38.07 | 38.34 | 37.97 | 38.13 | 133,128 | -0.05(-0.13%) |
Dec 22, 2023 | 37.82 | 38.45 | 37.69 | 38.18 | 157,157 | +0.62(+1.66%) |
Dec 21, 2023 | 37.28 | 37.65 | 37.09 | 37.55 | 223,615 | +0.31(+0.84%) |
Dec 20, 2023 | 37.68 | 38.24 | 37.18 | 37.24 | 225,717 | -0.41(-1.09%) |
Dec 19, 2023 | 37.25 | 37.70 | 37.12 | 37.65 | 227,640 | +0.57(+1.52%) |
Dec 18, 2023 | 37.53 | 37.76 | 36.96 | 37.09 | 247,203 | -0.38(-1.01%) |
Dec 15, 2023 | 38.46 | 38.46 | 37.40 | 37.47 | 1,071,143 | -0.83(-2.16%) |
Dec 14, 2023 | 39.00 | 39.50 | 38.12 | 38.30 | 333,923 | -0.47(-1.21%) |
Dec 13, 2023 | 37.34 | 38.97 | 37.08 | 38.76 | 384,427 | +1.35(+3.60%) |
Dec 12, 2023 | 37.53 | 37.63 | 36.98 | 37.42 | 177,495 | -0.21(-0.57%) |
Dec 11, 2023 | 37.53 | 37.73 | 37.30 | 37.63 | 221,863 | -0.03(-0.08%) |
Dec 08, 2023 | 37.66 | 37.90 | 37.41 | 37.66 | 195,483 | +0.05(+0.13%) |
Dec 07, 2023 | 37.34 | 37.76 | 37.02 | 37.61 | 177,488 | +0.26(+0.70%) |
Dec 06, 2023 | 36.95 | 37.43 | 36.81 | 37.35 | 200,957 | +0.57(+1.54%) |
Dec 05, 2023 | 37.12 | 37.15 | 36.63 | 36.78 | 231,292 | -0.44(-1.18%) |
Dec 04, 2023 | 36.29 | 37.30 | 36.19 | 37.22 | 229,169 | +0.86(+2.36%) |