Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.41 | 36.44 | 36.32 | 36.36 | 4,397,126 | +0.02(+0.06%) |
Feb 28, 2024 | 36.28 | 36.38 | 36.27 | 36.34 | 2,647,865 | +0.02(+0.06%) |
Feb 27, 2024 | 36.30 | 36.33 | 36.25 | 36.32 | 4,074,482 | +0.03(+0.08%) |
Feb 26, 2024 | 36.40 | 36.40 | 36.27 | 36.29 | 4,406,355 | -0.10(-0.27%) |
Feb 23, 2024 | 36.41 | 36.43 | 36.36 | 36.39 | 3,750,846 | +0.03(+0.08%) |
Feb 22, 2024 | 36.33 | 36.37 | 36.28 | 36.36 | 4,023,853 | +0.15(+0.41%) |
Feb 21, 2024 | 36.25 | 36.26 | 36.12 | 36.21 | 7,135,866 | -0.05(-0.14%) |
Feb 20, 2024 | 36.18 | 36.29 | 36.13 | 36.26 | 5,919,055 | +0.06(+0.17%) |
Feb 16, 2024 | 36.20 | 36.22 | 36.14 | 36.20 | 4,690,609 | -0.12(-0.33%) |
Feb 15, 2024 | 36.26 | 36.99 | 36.19 | 36.32 | 3,631,492 | +0.15(+0.41%) |
Feb 14, 2024 | 36.11 | 36.23 | 36.09 | 36.17 | 8,180,620 | +0.12(+0.32%) |
Feb 13, 2024 | 36.08 | 36.12 | 35.95 | 36.05 | 15,846,085 | -0.23(-0.65%) |
Feb 12, 2024 | 36.41 | 36.42 | 36.27 | 36.29 | 7,723,520 | -0.07(-0.19%) |
Feb 09, 2024 | 36.34 | 36.39 | 36.27 | 36.36 | 3,922,453 | +0.05(+0.14%) |
Feb 08, 2024 | 36.31 | 36.34 | 36.26 | 36.31 | 4,990,878 | +0.02(+0.06%) |
Feb 07, 2024 | 36.33 | 36.39 | 36.20 | 36.29 | 4,741,455 | +0.03(+0.08%) |
Feb 06, 2024 | 36.17 | 36.30 | 36.16 | 36.26 | 3,425,286 | +0.14(+0.39%) |
Feb 05, 2024 | 36.20 | 36.20 | 36.03 | 36.12 | 5,655,270 | -0.15(-0.41%) |
Feb 02, 2024 | 36.23 | 36.30 | 36.20 | 36.27 | 4,668,612 | -0.16(-0.44%) |
Feb 01, 2024 | 36.37 | 36.47 | 36.27 | 36.43 | 5,538,420 | -0.06(-0.16%) |
Jan 31, 2024 | 36.62 | 36.65 | 36.44 | 36.49 | 7,641,717 | -0.06(-0.16%) |
Jan 30, 2024 | 36.63 | 36.64 | 36.45 | 36.55 | 9,957,855 | -0.04(-0.11%) |
Jan 29, 2024 | 36.58 | 36.59 | 36.47 | 36.59 | 6,102,461 | +0.08(+0.22%) |
Jan 26, 2024 | 36.54 | 36.58 | 36.49 | 36.51 | 4,014,095 | -0.03(-0.08%) |
Jan 25, 2024 | 36.36 | 36.54 | 36.35 | 36.54 | 2,660,409 | +0.26(+0.72%) |
Jan 24, 2024 | 36.41 | 36.42 | 36.23 | 36.28 | 2,954,991 | -0.01(-0.03%) |
Jan 23, 2024 | 36.34 | 36.35 | 36.23 | 36.29 | 2,832,373 | -0.03(-0.08%) |
Jan 22, 2024 | 36.35 | 36.41 | 36.30 | 36.32 | 5,487,359 | +0.05(+0.14%) |
Jan 19, 2024 | 36.28 | 36.30 | 36.12 | 36.27 | 36,691,512 | +0.01(+0.03%) |
Jan 18, 2024 | 36.24 | 36.26 | 36.16 | 36.26 | 5,962,641 | +0.07(+0.19%) |
Jan 17, 2024 | 36.22 | 36.22 | 36.09 | 36.19 | 6,146,933 | -0.11(-0.30%) |
Jan 16, 2024 | 36.44 | 36.46 | 36.27 | 36.30 | 3,170,543 | -0.21(-0.58%) |
Jan 12, 2024 | 36.52 | 36.60 | 36.47 | 36.51 | 2,690,810 | +0.06(+0.16%) |
Jan 11, 2024 | 36.40 | 36.48 | 36.27 | 36.45 | 4,569,756 | +0.08(+0.22%) |
Jan 10, 2024 | 36.35 | 36.42 | 36.31 | 36.37 | 3,156,420 | +0.06(+0.17%) |
Jan 09, 2024 | 36.19 | 36.33 | 36.15 | 36.31 | 4,954,266 | +0.10(+0.28%) |
Jan 08, 2024 | 36.08 | 36.25 | 36.05 | 36.21 | 2,960,822 | +0.16(+0.44%) |
Jan 05, 2024 | 35.99 | 36.18 | 35.97 | 36.05 | 3,947,275 | +0.05(+0.14%) |
Jan 04, 2024 | 36.07 | 36.12 | 35.99 | 36.00 | 3,608,086 | -0.15(-0.41%) |
Jan 03, 2024 | 36.04 | 36.21 | 35.99 | 36.15 | 3,663,199 | -0.09(-0.25%) |
Jan 02, 2024 | 36.20 | 36.27 | 36.17 | 36.24 | 5,019,325 | -0.11(-0.30%) |
Dec 29, 2023 | 36.46 | 36.55 | 36.33 | 36.35 | 2,957,384 | -0.13(-0.36%) |
Dec 28, 2023 | 36.58 | 36.58 | 36.40 | 36.48 | 2,565,834 | -0.11(-0.30%) |
Dec 27, 2023 | 36.48 | 36.67 | 36.43 | 36.59 | 3,250,513 | +0.13(+0.36%) |
Dec 26, 2023 | 36.42 | 36.47 | 36.39 | 36.46 | 2,822,479 | +0.06(+0.16%) |
Dec 22, 2023 | 36.49 | 36.52 | 36.35 | 36.40 | 2,821,146 | -0.03(-0.08%) |
Dec 21, 2023 | 36.40 | 36.47 | 36.30 | 36.43 | 6,381,043 | +0.17(+0.47%) |
Dec 20, 2023 | 36.32 | 36.41 | 36.26 | 36.26 | 4,567,069 | +0.00(+0.00%) |
Dec 19, 2023 | 36.17 | 36.30 | 36.17 | 36.26 | 2,683,441 | +0.09(+0.25%) |
Dec 18, 2023 | 36.20 | 36.20 | 36.03 | 36.17 | 7,306,725 | +0.03(+0.08%) |
Dec 15, 2023 | 36.16 | 36.19 | 36.04 | 36.14 | 7,361,034 | -0.04(-0.11%) |
Dec 14, 2023 | 36.19 | 36.34 | 36.14 | 36.18 | 8,531,810 | -0.05(-0.14%) |
Dec 13, 2023 | 35.77 | 36.25 | 35.77 | 36.23 | 4,605,713 | +0.50(+1.40%) |
Dec 12, 2023 | 35.66 | 35.76 | 35.56 | 35.73 | 13,511,444 | +0.07(+0.20%) |
Dec 11, 2023 | 35.65 | 35.66 | 35.53 | 35.66 | 4,904,733 | +0.00(+0.00%) |
Dec 08, 2023 | 35.64 | 35.68 | 35.55 | 35.66 | 5,952,957 | -0.04(-0.11%) |
Dec 07, 2023 | 35.71 | 35.75 | 35.65 | 35.70 | 3,395,836 | +0.05(+0.15%) |
Dec 06, 2023 | 35.72 | 35.72 | 35.62 | 35.65 | 2,324,513 | +0.02(+0.04%) |
Dec 05, 2023 | 35.61 | 35.68 | 35.55 | 35.63 | 5,745,670 | +0.02(+0.06%) |
Dec 04, 2023 | 35.55 | 35.62 | 35.51 | 35.61 | 3,946,438 | -0.08(-0.22%) |