Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.06 | 35.46 | 35.06 | 35.27 | 9,744 | +0.45(+1.28%) |
Feb 28, 2024 | 35.05 | 35.05 | 34.82 | 34.83 | 7,964 | -0.39(-1.10%) |
Feb 27, 2024 | 34.98 | 35.22 | 34.87 | 35.21 | 14,448 | +0.29(+0.84%) |
Feb 26, 2024 | 34.80 | 35.08 | 34.80 | 34.92 | 23,419 | +0.02(+0.07%) |
Feb 23, 2024 | 35.03 | 35.07 | 34.81 | 34.90 | 12,107 | -0.16(-0.45%) |
Feb 22, 2024 | 35.16 | 35.20 | 34.92 | 35.05 | 8,179 | +0.27(+0.77%) |
Feb 21, 2024 | 34.82 | 34.88 | 34.58 | 34.78 | 6,762 | -0.40(-1.14%) |
Feb 20, 2024 | 35.46 | 35.52 | 35.09 | 35.18 | 13,622 | -0.66(-1.83%) |
Feb 16, 2024 | 35.85 | 36.11 | 35.63 | 35.84 | 13,784 | -0.23(-0.65%) |
Feb 15, 2024 | 35.78 | 36.10 | 35.78 | 36.07 | 7,194 | +0.59(+1.65%) |
Feb 14, 2024 | 35.29 | 35.53 | 35.17 | 35.49 | 5,823 | +0.64(+1.82%) |
Feb 13, 2024 | 35.26 | 35.26 | 34.69 | 34.85 | 11,016 | -1.14(-3.16%) |
Feb 12, 2024 | 35.59 | 36.31 | 35.59 | 35.99 | 16,317 | +0.41(+1.16%) |
Feb 09, 2024 | 35.55 | 35.81 | 35.42 | 35.58 | 17,929 | +0.38(+1.07%) |
Feb 08, 2024 | 34.61 | 35.28 | 34.55 | 35.20 | 15,666 | +0.60(+1.73%) |
Feb 07, 2024 | 34.64 | 34.76 | 34.37 | 34.60 | 6,750 | +0.07(+0.20%) |
Feb 06, 2024 | 34.07 | 34.58 | 34.07 | 34.53 | 11,231 | +0.59(+1.75%) |
Feb 05, 2024 | 34.49 | 34.55 | 33.86 | 33.94 | 15,166 | -0.78(-2.25%) |
Feb 02, 2024 | 34.37 | 34.77 | 34.19 | 34.72 | 11,538 | +0.15(+0.43%) |
Feb 01, 2024 | 34.71 | 34.93 | 34.25 | 34.57 | 65,043 | +0.19(+0.54%) |
Jan 31, 2024 | 34.72 | 34.88 | 34.36 | 34.39 | 6,316 | -0.49(-1.40%) |
Jan 30, 2024 | 34.93 | 34.95 | 34.77 | 34.87 | 17,787 | -0.07(-0.19%) |
Jan 29, 2024 | 34.64 | 35.00 | 34.57 | 34.94 | 8,937 | +0.15(+0.43%) |
Jan 26, 2024 | 34.69 | 34.85 | 34.69 | 34.79 | 34,193 | +0.19(+0.56%) |
Jan 25, 2024 | 34.69 | 34.69 | 34.36 | 34.60 | 46,020 | +0.05(+0.15%) |
Jan 24, 2024 | 34.85 | 34.89 | 34.54 | 34.54 | 39,795 | -0.19(-0.55%) |
Jan 23, 2024 | 34.64 | 34.77 | 34.53 | 34.73 | 27,356 | +0.26(+0.77%) |
Jan 22, 2024 | 34.28 | 34.53 | 34.28 | 34.47 | 11,076 | +0.23(+0.66%) |
Jan 19, 2024 | 34.18 | 34.26 | 33.94 | 34.24 | 22,456 | +0.09(+0.26%) |
Jan 18, 2024 | 34.12 | 34.20 | 33.87 | 34.16 | 22,285 | +0.09(+0.28%) |
Jan 17, 2024 | 34.07 | 34.17 | 33.99 | 34.06 | 10,416 | -0.30(-0.88%) |
Jan 16, 2024 | 34.49 | 34.61 | 34.29 | 34.37 | 27,806 | -0.41(-1.17%) |
Jan 12, 2024 | 34.99 | 35.13 | 34.69 | 34.77 | 10,331 | -0.07(-0.19%) |
Jan 11, 2024 | 34.89 | 34.97 | 34.57 | 34.84 | 13,876 | -0.09(-0.27%) |
Jan 10, 2024 | 34.99 | 35.10 | 34.80 | 34.94 | 20,774 | -0.10(-0.28%) |
Jan 09, 2024 | 35.15 | 35.15 | 34.96 | 35.03 | 6,679 | -0.31(-0.87%) |
Jan 08, 2024 | 34.87 | 35.34 | 34.72 | 35.34 | 17,909 | +0.28(+0.81%) |
Jan 05, 2024 | 34.78 | 35.17 | 34.78 | 35.06 | 12,980 | +0.08(+0.22%) |
Jan 04, 2024 | 35.11 | 35.22 | 34.98 | 34.98 | 8,839 | -0.19(-0.54%) |
Jan 03, 2024 | 35.37 | 35.45 | 35.15 | 35.17 | 10,637 | -0.43(-1.21%) |
Jan 02, 2024 | 35.41 | 35.90 | 35.40 | 35.60 | 17,402 | +0.14(+0.41%) |
Dec 29, 2023 | 35.66 | 35.80 | 35.44 | 35.46 | 11,166 | -0.30(-0.83%) |
Dec 28, 2023 | 35.76 | 35.94 | 35.67 | 35.76 | 14,696 | -0.06(-0.17%) |
Dec 27, 2023 | 36.00 | 36.00 | 35.72 | 35.82 | 10,350 | -0.08(-0.22%) |
Dec 26, 2023 | 35.44 | 35.98 | 35.44 | 35.90 | 11,054 | +0.50(+1.42%) |
Dec 22, 2023 | 35.44 | 35.74 | 35.20 | 35.39 | 14,324 | -0.05(-0.15%) |
Dec 21, 2023 | 35.13 | 35.45 | 35.03 | 35.45 | 19,944 | +0.67(+1.93%) |
Dec 20, 2023 | 35.43 | 35.81 | 34.77 | 34.77 | 13,491 | -0.80(-2.25%) |
Dec 19, 2023 | 34.96 | 35.69 | 34.96 | 35.57 | 71,607 | +0.50(+1.42%) |
Dec 18, 2023 | 35.14 | 35.32 | 34.97 | 35.08 | 12,454 | -0.06(-0.17%) |
Dec 15, 2023 | 35.40 | 35.50 | 34.99 | 35.14 | 16,085 | -0.15(-0.44%) |
Dec 14, 2023 | 34.46 | 35.39 | 34.46 | 35.29 | 24,087 | +1.40(+4.15%) |
Dec 13, 2023 | 32.64 | 33.90 | 32.45 | 33.89 | 17,303 | +1.19(+3.65%) |
Dec 12, 2023 | 32.86 | 32.86 | 32.47 | 32.69 | 15,367 | -0.25(-0.75%) |
Dec 11, 2023 | 32.59 | 32.96 | 32.59 | 32.94 | 12,963 | +0.35(+1.06%) |
Dec 08, 2023 | 32.08 | 32.72 | 32.08 | 32.59 | 10,701 | +0.44(+1.36%) |
Dec 07, 2023 | 31.89 | 32.19 | 31.75 | 32.15 | 13,158 | +0.33(+1.03%) |
Dec 06, 2023 | 32.01 | 32.42 | 31.83 | 31.83 | 10,546 | +0.02(+0.06%) |
Dec 05, 2023 | 32.21 | 32.21 | 31.74 | 31.81 | 52,082 | -0.67(-2.07%) |
Dec 04, 2023 | 32.06 | 32.51 | 32.06 | 32.48 | 50,010 | +0.18(+0.56%) |