Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.95 | 38.25 | 37.60 | 38.22 | 175,018 | +0.51(+1.35%) |
Feb 28, 2024 | 37.77 | 37.91 | 37.63 | 37.71 | 130,742 | -0.24(-0.63%) |
Feb 27, 2024 | 37.98 | 37.99 | 37.62 | 37.95 | 176,654 | +0.11(+0.29%) |
Feb 26, 2024 | 38.11 | 38.19 | 37.76 | 37.84 | 158,747 | -0.17(-0.45%) |
Feb 23, 2024 | 38.47 | 38.67 | 37.85 | 38.01 | 284,842 | -0.14(-0.37%) |
Feb 22, 2024 | 37.69 | 38.21 | 37.46 | 38.15 | 355,100 | +1.75(+4.81%) |
Feb 21, 2024 | 36.17 | 36.47 | 35.97 | 36.40 | 219,874 | -0.02(-0.05%) |
Feb 20, 2024 | 36.79 | 36.89 | 36.06 | 36.42 | 284,576 | -0.58(-1.57%) |
Feb 16, 2024 | 37.45 | 37.59 | 36.82 | 37.00 | 193,046 | -0.33(-0.88%) |
Feb 15, 2024 | 37.31 | 37.45 | 36.88 | 37.33 | 181,364 | +0.03(+0.08%) |
Feb 14, 2024 | 37.12 | 37.30 | 36.74 | 37.30 | 226,615 | +0.56(+1.52%) |
Feb 13, 2024 | 36.58 | 37.13 | 36.00 | 36.74 | 331,134 | -0.61(-1.63%) |
Feb 12, 2024 | 37.68 | 37.85 | 37.15 | 37.35 | 368,736 | -0.25(-0.66%) |
Feb 09, 2024 | 37.26 | 37.63 | 37.00 | 37.60 | 257,065 | +0.60(+1.62%) |
Feb 08, 2024 | 37.03 | 37.15 | 36.85 | 37.00 | 190,626 | +0.01(+0.03%) |
Feb 07, 2024 | 36.54 | 36.99 | 36.52 | 36.99 | 257,832 | +0.70(+1.93%) |
Feb 06, 2024 | 36.50 | 36.66 | 36.06 | 36.29 | 125,457 | -0.17(-0.47%) |
Feb 05, 2024 | 36.73 | 36.81 | 36.00 | 36.46 | 230,873 | -0.05(-0.14%) |
Feb 02, 2024 | 35.68 | 36.59 | 35.36 | 36.51 | 339,019 | +1.87(+5.40%) |
Feb 01, 2024 | 34.42 | 34.67 | 34.37 | 34.64 | 203,485 | +0.53(+1.55%) |
Jan 31, 2024 | 34.48 | 34.66 | 34.00 | 34.11 | 181,925 | -1.08(-3.07%) |
Jan 30, 2024 | 35.54 | 35.54 | 35.08 | 35.19 | 198,433 | -0.20(-0.57%) |
Jan 29, 2024 | 35.00 | 35.39 | 34.82 | 35.39 | 154,549 | +0.57(+1.64%) |
Jan 26, 2024 | 34.85 | 35.02 | 34.73 | 34.82 | 168,826 | +0.00(+0.00%) |
Jan 25, 2024 | 35.02 | 35.12 | 34.57 | 34.82 | 299,631 | -0.32(-0.91%) |
Jan 24, 2024 | 35.20 | 35.51 | 35.03 | 35.14 | 286,182 | +0.31(+0.89%) |
Jan 23, 2024 | 34.77 | 34.83 | 34.57 | 34.83 | 103,184 | +0.22(+0.64%) |
Jan 22, 2024 | 35.00 | 35.13 | 34.56 | 34.61 | 230,994 | -0.05(-0.14%) |
Jan 19, 2024 | 34.25 | 34.66 | 34.12 | 34.66 | 124,010 | +0.59(+1.73%) |
Jan 18, 2024 | 33.98 | 34.08 | 33.69 | 34.07 | 118,033 | +0.50(+1.49%) |
Jan 17, 2024 | 33.52 | 33.61 | 33.02 | 33.57 | 73,939 | -0.21(-0.62%) |
Jan 16, 2024 | 33.75 | 33.95 | 33.55 | 33.78 | 128,193 | -0.01(-0.03%) |
Jan 12, 2024 | 34.03 | 34.09 | 33.67 | 33.79 | 152,683 | -0.07(-0.21%) |
Jan 11, 2024 | 34.11 | 34.29 | 33.40 | 33.86 | 132,798 | -0.03(-0.09%) |
Jan 10, 2024 | 33.50 | 33.95 | 33.45 | 33.89 | 187,734 | +0.51(+1.53%) |
Jan 09, 2024 | 33.16 | 33.48 | 32.94 | 33.38 | 142,181 | +0.00(+0.00%) |
Jan 08, 2024 | 32.60 | 33.38 | 32.47 | 33.38 | 199,621 | +1.00(+3.09%) |
Jan 05, 2024 | 32.18 | 32.63 | 32.03 | 32.38 | 99,929 | +0.12(+0.37%) |
Jan 04, 2024 | 32.40 | 32.69 | 32.22 | 32.26 | 86,181 | -0.26(-0.80%) |
Jan 03, 2024 | 32.56 | 32.73 | 32.43 | 32.52 | 61,350 | -0.16(-0.49%) |
Jan 02, 2024 | 33.23 | 33.32 | 32.50 | 32.68 | 111,638 | -0.77(-2.30%) |
Dec 29, 2023 | 33.75 | 33.84 | 33.14 | 33.45 | 122,239 | -0.29(-0.86%) |
Dec 28, 2023 | 33.89 | 34.00 | 33.62 | 33.74 | 83,948 | +0.01(+0.03%) |
Dec 27, 2023 | 33.75 | 34.03 | 33.60 | 33.73 | 73,212 | +0.10(+0.29%) |
Dec 26, 2023 | 33.62 | 33.87 | 33.51 | 33.63 | 70,793 | +0.14(+0.42%) |
Dec 22, 2023 | 33.70 | 33.73 | 33.32 | 33.49 | 61,465 | -0.09(-0.27%) |
Dec 21, 2023 | 33.54 | 33.58 | 33.23 | 33.58 | 105,846 | +0.45(+1.35%) |
Dec 20, 2023 | 33.62 | 33.86 | 33.09 | 33.14 | 136,393 | -0.40(-1.19%) |
Dec 19, 2023 | 33.43 | 33.53 | 33.33 | 33.53 | 84,318 | +0.16(+0.48%) |
Dec 18, 2023 | 33.01 | 33.50 | 33.01 | 33.38 | 99,395 | +0.52(+1.58%) |
Dec 15, 2023 | 32.70 | 33.16 | 32.54 | 32.86 | 95,719 | +0.27(+0.82%) |
Dec 14, 2023 | 32.76 | 32.86 | 32.22 | 32.59 | 88,930 | +0.05(+0.15%) |
Dec 13, 2023 | 32.49 | 32.61 | 32.25 | 32.54 | 85,860 | +0.17(+0.52%) |
Dec 12, 2023 | 32.23 | 32.37 | 31.92 | 32.37 | 40,944 | +0.25(+0.78%) |
Dec 11, 2023 | 32.47 | 32.47 | 31.77 | 32.12 | 108,584 | -0.46(-1.41%) |
Dec 08, 2023 | 32.14 | 32.61 | 32.14 | 32.58 | 82,863 | +0.26(+0.80%) |
Dec 07, 2023 | 32.01 | 32.50 | 31.95 | 32.32 | 73,305 | +0.64(+2.01%) |
Dec 06, 2023 | 32.35 | 32.35 | 31.62 | 31.68 | 57,772 | -0.28(-0.87%) |
Dec 05, 2023 | 31.49 | 32.16 | 31.46 | 31.96 | 70,507 | +0.47(+1.49%) |
Dec 04, 2023 | 32.05 | 32.05 | 31.22 | 31.49 | 63,716 | -0.56(-1.74%) |