Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.77 | 36.86 | 36.77 | 36.86 | 250,558 | +0.18(+0.49%) |
Feb 28, 2024 | 36.63 | 36.71 | 36.62 | 36.68 | 26,100 | +0.07(+0.19%) |
Feb 27, 2024 | 36.58 | 36.61 | 36.54 | 36.61 | 72,529 | +0.05(+0.14%) |
Feb 26, 2024 | 36.72 | 36.75 | 36.56 | 36.56 | 26,624 | -0.11(-0.30%) |
Feb 23, 2024 | 36.59 | 36.75 | 36.59 | 36.67 | 48,703 | +0.15(+0.41%) |
Feb 22, 2024 | 36.43 | 36.59 | 36.41 | 36.52 | 61,252 | +0.20(+0.55%) |
Feb 21, 2024 | 36.37 | 36.40 | 36.23 | 36.32 | 24,024 | +0.04(+0.11%) |
Feb 20, 2024 | 36.28 | 36.33 | 36.26 | 36.28 | 18,072 | +0.00(+0.00%) |
Feb 16, 2024 | 36.34 | 36.40 | 36.28 | 36.28 | 23,364 | -0.15(-0.41%) |
Feb 15, 2024 | 36.32 | 36.44 | 36.29 | 36.43 | 26,229 | +0.32(+0.88%) |
Feb 14, 2024 | 36.01 | 36.14 | 36.01 | 36.11 | 15,831 | +0.20(+0.56%) |
Feb 13, 2024 | 36.04 | 36.06 | 35.85 | 35.91 | 25,597 | -0.32(-0.88%) |
Feb 12, 2024 | 36.25 | 36.31 | 36.23 | 36.23 | 26,323 | +0.04(+0.11%) |
Feb 09, 2024 | 36.15 | 36.24 | 36.12 | 36.19 | 36,135 | +0.01(+0.03%) |
Feb 08, 2024 | 36.19 | 36.22 | 36.18 | 36.18 | 20,674 | +0.02(+0.06%) |
Feb 07, 2024 | 36.19 | 36.22 | 36.12 | 36.16 | 20,528 | +0.00(+0.00%) |
Feb 06, 2024 | 36.03 | 36.34 | 36.03 | 36.16 | 82,369 | +0.24(+0.67%) |
Feb 05, 2024 | 36.00 | 36.00 | 35.84 | 35.92 | 23,112 | -0.13(-0.37%) |
Feb 02, 2024 | 36.04 | 36.11 | 36.00 | 36.05 | 35,151 | -0.17(-0.46%) |
Feb 01, 2024 | 36.19 | 36.31 | 36.14 | 36.22 | 72,420 | +0.02(+0.06%) |
Jan 31, 2024 | 36.33 | 36.42 | 36.15 | 36.20 | 82,084 | -0.11(-0.30%) |
Jan 30, 2024 | 36.32 | 36.34 | 36.24 | 36.31 | 35,147 | +0.00(+0.00%) |
Jan 29, 2024 | 36.25 | 36.32 | 36.18 | 36.31 | 49,370 | +0.08(+0.22%) |
Jan 26, 2024 | 36.20 | 36.28 | 36.15 | 36.23 | 95,044 | +0.07(+0.19%) |
Jan 25, 2024 | 36.06 | 36.23 | 36.05 | 36.16 | 59,268 | +0.24(+0.66%) |
Jan 24, 2024 | 36.14 | 36.14 | 35.91 | 35.92 | 29,925 | -0.09(-0.24%) |
Jan 23, 2024 | 35.98 | 36.01 | 35.87 | 36.01 | 84,813 | -0.10(-0.28%) |
Jan 22, 2024 | 36.06 | 36.14 | 35.97 | 36.11 | 34,149 | +0.02(+0.06%) |
Jan 19, 2024 | 36.01 | 36.14 | 35.97 | 36.09 | 55,324 | +0.05(+0.14%) |
Jan 18, 2024 | 36.06 | 36.11 | 35.96 | 36.04 | 67,991 | +0.02(+0.07%) |
Jan 17, 2024 | 36.00 | 36.03 | 35.90 | 36.02 | 22,835 | -0.10(-0.29%) |
Jan 16, 2024 | 36.30 | 36.32 | 36.04 | 36.12 | 66,899 | -0.27(-0.73%) |
Jan 12, 2024 | 36.31 | 36.50 | 36.31 | 36.38 | 34,279 | +0.11(+0.32%) |
Jan 11, 2024 | 36.10 | 36.30 | 36.05 | 36.27 | 32,453 | +0.25(+0.68%) |
Jan 10, 2024 | 35.85 | 36.04 | 35.85 | 36.02 | 17,281 | +0.31(+0.88%) |
Jan 09, 2024 | 35.64 | 35.86 | 35.62 | 35.71 | 69,209 | -0.07(-0.19%) |
Jan 08, 2024 | 35.70 | 35.86 | 35.66 | 35.78 | 31,268 | -0.00(-0.00%) |
Jan 05, 2024 | 35.71 | 36.07 | 35.71 | 35.78 | 19,899 | -0.04(-0.11%) |
Jan 04, 2024 | 35.79 | 35.88 | 35.77 | 35.82 | 26,976 | -0.08(-0.21%) |
Jan 03, 2024 | 35.88 | 35.90 | 35.70 | 35.90 | 53,475 | -0.15(-0.41%) |
Jan 02, 2024 | 36.22 | 36.22 | 36.01 | 36.04 | 20,543 | -0.31(-0.85%) |
Dec 29, 2023 | 36.36 | 36.43 | 36.35 | 36.35 | 54,056 | -0.07(-0.21%) |
Dec 28, 2023 | 36.41 | 36.52 | 36.36 | 36.42 | 23,126 | -0.08(-0.21%) |
Dec 27, 2023 | 36.46 | 36.52 | 36.46 | 36.50 | 27,564 | +0.11(+0.30%) |
Dec 26, 2023 | 36.25 | 36.42 | 36.24 | 36.39 | 29,571 | +0.09(+0.25%) |
Dec 22, 2023 | 36.28 | 36.34 | 36.22 | 36.30 | 76,826 | +0.00(+0.00%) |
Dec 21, 2023 | 36.25 | 36.38 | 36.20 | 36.30 | 33,183 | +0.17(+0.46%) |
Dec 20, 2023 | 36.20 | 36.25 | 36.13 | 36.13 | 25,396 | -0.07(-0.19%) |
Dec 19, 2023 | 36.08 | 36.25 | 36.08 | 36.20 | 45,392 | +0.10(+0.28%) |
Dec 18, 2023 | 36.12 | 36.13 | 36.04 | 36.10 | 72,881 | +0.03(+0.09%) |
Dec 15, 2023 | 36.11 | 36.16 | 36.03 | 36.07 | 13,671 | -0.05(-0.15%) |
Dec 14, 2023 | 36.07 | 36.18 | 36.01 | 36.12 | 28,462 | +0.06(+0.17%) |
Dec 13, 2023 | 35.56 | 36.06 | 35.56 | 36.06 | 28,963 | +0.51(+1.44%) |
Dec 12, 2023 | 35.43 | 35.56 | 35.32 | 35.55 | 38,337 | +0.12(+0.34%) |
Dec 11, 2023 | 35.47 | 35.49 | 35.37 | 35.43 | 26,395 | -0.05(-0.15%) |
Dec 08, 2023 | 35.37 | 35.51 | 35.37 | 35.48 | 48,655 | -0.03(-0.07%) |
Dec 07, 2023 | 35.49 | 35.58 | 35.49 | 35.51 | 20,112 | +0.02(+0.06%) |
Dec 06, 2023 | 35.47 | 35.64 | 35.46 | 35.49 | 19,413 | +0.11(+0.30%) |
Dec 05, 2023 | 35.34 | 35.47 | 35.34 | 35.38 | 34,548 | +0.11(+0.33%) |
Dec 04, 2023 | 35.31 | 35.31 | 35.18 | 35.27 | 38,423 | -0.28(-0.79%) |