Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.28 | 36.28 | 35.30 | 35.48 | 227,108 | -0.52(-1.44%) |
Feb 28, 2024 | 35.58 | 36.34 | 35.58 | 36.00 | 209,821 | +0.16(+0.44%) |
Feb 27, 2024 | 35.55 | 35.90 | 35.41 | 35.84 | 121,960 | +0.27(+0.77%) |
Feb 26, 2024 | 35.90 | 36.06 | 35.30 | 35.57 | 214,640 | -0.48(-1.33%) |
Feb 23, 2024 | 36.18 | 36.38 | 35.92 | 36.05 | 139,376 | +0.05(+0.14%) |
Feb 22, 2024 | 35.71 | 36.12 | 35.47 | 36.00 | 374,274 | +0.09(+0.25%) |
Feb 21, 2024 | 35.80 | 35.92 | 35.59 | 35.91 | 159,612 | +0.17(+0.47%) |
Feb 20, 2024 | 35.84 | 36.52 | 35.68 | 35.75 | 163,869 | -0.36(-1.00%) |
Feb 16, 2024 | 36.73 | 37.01 | 36.10 | 36.11 | 354,917 | -0.75(-2.05%) |
Feb 15, 2024 | 36.45 | 37.23 | 36.39 | 36.86 | 189,320 | +0.46(+1.27%) |
Feb 14, 2024 | 36.37 | 36.68 | 36.12 | 36.40 | 205,943 | +0.29(+0.81%) |
Feb 13, 2024 | 36.70 | 36.80 | 35.71 | 36.11 | 288,651 | -0.87(-2.36%) |
Feb 12, 2024 | 36.72 | 37.54 | 36.69 | 36.98 | 323,139 | +0.33(+0.91%) |
Feb 09, 2024 | 36.24 | 36.70 | 35.62 | 36.65 | 197,057 | +0.34(+0.95%) |
Feb 08, 2024 | 36.28 | 36.53 | 34.73 | 36.30 | 343,254 | +1.18(+3.35%) |
Feb 07, 2024 | 34.82 | 35.16 | 34.66 | 35.13 | 225,596 | +0.24(+0.67%) |
Feb 06, 2024 | 34.60 | 35.04 | 34.60 | 34.89 | 117,104 | +0.19(+0.54%) |
Feb 05, 2024 | 35.04 | 35.12 | 34.52 | 34.71 | 190,236 | -0.77(-2.18%) |
Feb 02, 2024 | 35.46 | 35.77 | 35.34 | 35.48 | 132,082 | -0.17(-0.47%) |
Feb 01, 2024 | 35.88 | 35.88 | 35.02 | 35.65 | 209,796 | -0.46(-1.28%) |
Jan 31, 2024 | 36.86 | 37.26 | 36.06 | 36.11 | 183,308 | -0.66(-1.79%) |
Jan 30, 2024 | 36.26 | 36.81 | 35.96 | 36.77 | 154,485 | +0.31(+0.86%) |
Jan 29, 2024 | 35.33 | 37.38 | 35.17 | 36.45 | 369,023 | +2.16(+6.29%) |
Jan 26, 2024 | 34.73 | 34.76 | 34.18 | 34.30 | 116,163 | -0.27(-0.79%) |
Jan 25, 2024 | 34.72 | 34.98 | 34.30 | 34.57 | 185,334 | +0.05(+0.14%) |
Jan 24, 2024 | 34.31 | 34.69 | 34.19 | 34.52 | 165,472 | +0.46(+1.35%) |
Jan 23, 2024 | 34.86 | 35.11 | 34.03 | 34.06 | 254,446 | -0.54(-1.56%) |
Jan 22, 2024 | 33.56 | 34.64 | 33.48 | 34.60 | 302,477 | +1.25(+3.73%) |
Jan 19, 2024 | 33.31 | 33.37 | 33.03 | 33.35 | 172,358 | +0.29(+0.89%) |
Jan 18, 2024 | 32.61 | 33.10 | 32.41 | 33.06 | 155,994 | +0.34(+1.05%) |
Jan 17, 2024 | 32.22 | 32.92 | 32.12 | 32.72 | 161,271 | +0.25(+0.79%) |
Jan 16, 2024 | 32.75 | 32.95 | 32.36 | 32.46 | 170,108 | -0.31(-0.96%) |
Jan 12, 2024 | 32.80 | 32.99 | 32.54 | 32.78 | 157,031 | +0.42(+1.30%) |
Jan 11, 2024 | 32.12 | 32.37 | 31.85 | 32.35 | 155,273 | +0.12(+0.37%) |
Jan 10, 2024 | 31.99 | 32.26 | 31.80 | 32.24 | 117,226 | +0.08(+0.24%) |
Jan 09, 2024 | 32.80 | 32.80 | 31.92 | 32.16 | 157,226 | -0.94(-2.84%) |
Jan 08, 2024 | 32.61 | 33.11 | 32.50 | 33.10 | 162,373 | +0.52(+1.59%) |
Jan 05, 2024 | 32.65 | 33.12 | 32.51 | 32.58 | 131,775 | -0.05(-0.15%) |
Jan 04, 2024 | 32.73 | 33.04 | 32.50 | 32.63 | 156,425 | +0.22(+0.67%) |
Jan 03, 2024 | 33.10 | 33.25 | 32.41 | 32.41 | 170,399 | -0.53(-1.61%) |
Jan 02, 2024 | 32.02 | 32.98 | 31.93 | 32.94 | 236,227 | +0.88(+2.75%) |
Dec 29, 2023 | 31.99 | 32.20 | 31.80 | 32.06 | 158,342 | +0.09(+0.28%) |
Dec 28, 2023 | 31.86 | 32.14 | 31.86 | 31.97 | 117,501 | +0.12(+0.37%) |
Dec 27, 2023 | 32.26 | 32.26 | 31.57 | 31.85 | 117,034 | -0.27(-0.85%) |
Dec 26, 2023 | 32.27 | 32.36 | 31.93 | 32.13 | 142,000 | +0.08(+0.24%) |
Dec 22, 2023 | 32.14 | 32.38 | 31.53 | 32.05 | 205,747 | +0.16(+0.49%) |
Dec 21, 2023 | 31.80 | 32.12 | 31.31 | 31.89 | 208,142 | +0.06(+0.19%) |
Dec 20, 2023 | 31.87 | 32.56 | 31.67 | 31.83 | 271,142 | -0.07(-0.22%) |
Dec 19, 2023 | 32.25 | 32.50 | 31.87 | 31.90 | 507,707 | -0.38(-1.18%) |
Dec 18, 2023 | 32.02 | 32.35 | 31.73 | 32.29 | 322,733 | +0.41(+1.29%) |
Dec 15, 2023 | 32.41 | 32.49 | 31.66 | 31.87 | 582,103 | -0.61(-1.87%) |
Dec 14, 2023 | 33.59 | 33.63 | 32.44 | 32.48 | 213,770 | -0.64(-1.92%) |
Dec 13, 2023 | 32.54 | 33.18 | 32.34 | 33.12 | 343,360 | +0.65(+1.99%) |
Dec 12, 2023 | 32.43 | 32.69 | 32.19 | 32.47 | 227,902 | +0.11(+0.33%) |
Dec 11, 2023 | 32.31 | 32.45 | 32.12 | 32.36 | 200,257 | +0.13(+0.39%) |
Dec 08, 2023 | 32.36 | 32.56 | 32.13 | 32.24 | 161,285 | -0.06(-0.18%) |
Dec 07, 2023 | 32.27 | 32.33 | 31.89 | 32.30 | 178,429 | +0.19(+0.60%) |
Dec 06, 2023 | 32.54 | 32.94 | 32.06 | 32.10 | 259,571 | -0.38(-1.17%) |
Dec 05, 2023 | 32.63 | 32.89 | 32.43 | 32.48 | 296,150 | -0.20(-0.62%) |
Dec 04, 2023 | 32.26 | 32.81 | 32.01 | 32.69 | 198,251 | +0.29(+0.90%) |