Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.72 | 37.99 | 37.49 | 37.89 | 354,996 | +0.45(+1.19%) |
Feb 28, 2024 | 37.74 | 37.74 | 37.36 | 37.45 | 371,079 | -0.63(-1.64%) |
Feb 27, 2024 | 38.08 | 38.17 | 37.65 | 38.07 | 311,130 | +0.10(+0.26%) |
Feb 26, 2024 | 38.17 | 38.39 | 37.96 | 37.97 | 258,824 | -0.41(-1.06%) |
Feb 23, 2024 | 38.38 | 38.58 | 37.92 | 38.38 | 228,781 | +0.10(+0.26%) |
Feb 22, 2024 | 37.80 | 38.31 | 37.50 | 38.28 | 366,337 | +0.28(+0.73%) |
Feb 21, 2024 | 37.58 | 38.11 | 37.56 | 38.00 | 273,358 | +0.37(+0.98%) |
Feb 20, 2024 | 37.61 | 38.29 | 37.56 | 37.63 | 277,684 | -0.22(-0.58%) |
Feb 16, 2024 | 38.46 | 38.62 | 37.83 | 37.85 | 402,884 | -0.71(-1.85%) |
Feb 15, 2024 | 38.76 | 38.86 | 38.43 | 38.57 | 341,694 | -0.04(-0.10%) |
Feb 14, 2024 | 38.75 | 38.91 | 38.15 | 38.61 | 386,942 | +0.13(+0.34%) |
Feb 13, 2024 | 38.74 | 39.02 | 38.20 | 38.48 | 509,575 | -1.07(-2.71%) |
Feb 12, 2024 | 39.14 | 40.01 | 39.14 | 39.55 | 533,044 | +0.41(+1.04%) |
Feb 09, 2024 | 39.02 | 39.26 | 38.57 | 39.14 | 528,116 | -0.02(-0.05%) |
Feb 08, 2024 | 38.19 | 39.32 | 37.93 | 39.16 | 681,044 | +1.46(+3.87%) |
Feb 07, 2024 | 38.02 | 39.31 | 37.36 | 37.70 | 650,264 | +0.61(+1.63%) |
Feb 06, 2024 | 36.64 | 37.38 | 36.29 | 37.10 | 548,881 | +0.35(+0.94%) |
Feb 05, 2024 | 37.00 | 37.31 | 36.70 | 36.75 | 777,372 | -0.27(-0.72%) |
Feb 02, 2024 | 36.93 | 37.46 | 36.67 | 37.02 | 414,549 | -0.33(-0.88%) |
Feb 01, 2024 | 36.81 | 37.43 | 36.40 | 37.35 | 417,496 | +0.59(+1.59%) |
Jan 31, 2024 | 37.51 | 37.81 | 36.74 | 36.76 | 436,575 | -0.63(-1.70%) |
Jan 30, 2024 | 37.79 | 37.91 | 37.28 | 37.40 | 372,540 | -0.62(-1.62%) |
Jan 29, 2024 | 37.35 | 38.07 | 37.21 | 38.01 | 356,404 | +0.58(+1.54%) |
Jan 26, 2024 | 37.64 | 38.00 | 37.25 | 37.44 | 302,141 | +0.11(+0.29%) |
Jan 25, 2024 | 37.13 | 37.33 | 36.74 | 37.33 | 376,464 | +0.67(+1.84%) |
Jan 24, 2024 | 37.92 | 38.10 | 36.63 | 36.65 | 483,054 | -1.11(-2.94%) |
Jan 23, 2024 | 38.34 | 38.77 | 37.76 | 37.76 | 566,636 | +0.12(+0.32%) |
Jan 22, 2024 | 37.35 | 37.89 | 37.18 | 37.64 | 488,975 | +0.44(+1.17%) |
Jan 19, 2024 | 36.63 | 37.22 | 36.17 | 37.21 | 438,468 | +0.71(+1.96%) |
Jan 18, 2024 | 36.76 | 36.90 | 36.45 | 36.49 | 373,874 | -0.35(-0.94%) |
Jan 17, 2024 | 36.12 | 36.92 | 35.92 | 36.84 | 361,983 | +0.35(+0.95%) |
Jan 16, 2024 | 37.21 | 37.28 | 36.34 | 36.49 | 378,234 | -1.02(-2.72%) |
Jan 12, 2024 | 37.93 | 37.93 | 37.05 | 37.51 | 859,559 | +0.18(+0.48%) |
Jan 11, 2024 | 37.09 | 37.34 | 36.50 | 37.34 | 345,454 | +0.25(+0.67%) |
Jan 10, 2024 | 36.88 | 37.11 | 36.53 | 37.09 | 287,349 | +0.35(+0.94%) |
Jan 09, 2024 | 35.80 | 36.76 | 35.76 | 36.74 | 379,976 | +0.48(+1.31%) |
Jan 08, 2024 | 35.26 | 36.37 | 35.26 | 36.26 | 340,668 | +0.95(+2.70%) |
Jan 05, 2024 | 35.24 | 35.67 | 35.12 | 35.31 | 331,860 | -0.14(-0.39%) |
Jan 04, 2024 | 35.54 | 35.65 | 35.37 | 35.45 | 373,711 | -0.02(-0.06%) |
Jan 03, 2024 | 36.11 | 36.15 | 35.40 | 35.47 | 387,712 | -0.80(-2.22%) |
Jan 02, 2024 | 35.99 | 36.60 | 35.92 | 36.27 | 304,436 | -0.07(-0.19%) |
Dec 29, 2023 | 36.05 | 36.41 | 36.04 | 36.34 | 327,338 | +0.23(+0.63%) |
Dec 28, 2023 | 36.23 | 36.31 | 36.00 | 36.12 | 204,539 | -0.17(-0.46%) |
Dec 27, 2023 | 36.37 | 36.47 | 36.07 | 36.28 | 208,804 | +0.03(+0.08%) |
Dec 26, 2023 | 36.39 | 36.39 | 36.01 | 36.25 | 257,605 | -0.08(-0.22%) |
Dec 22, 2023 | 36.23 | 36.72 | 36.23 | 36.33 | 211,258 | +0.15(+0.41%) |
Dec 21, 2023 | 36.28 | 36.30 | 35.74 | 36.19 | 230,728 | +0.18(+0.50%) |
Dec 20, 2023 | 36.55 | 36.71 | 35.90 | 36.01 | 325,475 | -0.63(-1.73%) |
Dec 19, 2023 | 36.07 | 36.78 | 36.04 | 36.64 | 387,631 | +0.61(+1.68%) |
Dec 18, 2023 | 35.62 | 36.12 | 35.26 | 36.04 | 340,645 | +0.57(+1.59%) |
Dec 15, 2023 | 36.57 | 36.57 | 35.39 | 35.47 | 1,296,467 | -1.16(-3.17%) |
Dec 14, 2023 | 36.44 | 36.98 | 36.21 | 36.63 | 466,075 | +0.62(+1.71%) |
Dec 13, 2023 | 34.80 | 36.15 | 34.68 | 36.02 | 355,581 | +1.15(+3.30%) |
Dec 12, 2023 | 34.82 | 34.99 | 34.50 | 34.87 | 364,344 | +0.00(+0.00%) |
Dec 11, 2023 | 34.59 | 34.94 | 34.32 | 34.87 | 336,432 | +0.28(+0.80%) |
Dec 08, 2023 | 34.88 | 34.91 | 34.31 | 34.59 | 381,605 | -0.39(-1.11%) |
Dec 07, 2023 | 34.02 | 34.97 | 33.95 | 34.97 | 326,323 | +0.98(+2.89%) |
Dec 06, 2023 | 33.93 | 34.39 | 33.78 | 33.99 | 303,027 | +0.10(+0.29%) |
Dec 05, 2023 | 34.99 | 34.99 | 33.88 | 33.89 | 342,498 | -1.17(-3.34%) |
Dec 04, 2023 | 34.40 | 35.14 | 34.14 | 35.06 | 328,635 | +0.41(+1.20%) |