Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.88 | 38.31 | 37.04 | 37.86 | 566,846 | +0.33(+0.88%) |
Feb 28, 2024 | 38.10 | 38.21 | 36.47 | 37.53 | 478,130 | -0.81(-2.11%) |
Feb 27, 2024 | 38.68 | 38.68 | 38.21 | 38.34 | 235,919 | -0.36(-0.93%) |
Feb 26, 2024 | 38.65 | 39.55 | 38.65 | 38.70 | 468,505 | +0.05(+0.13%) |
Feb 23, 2024 | 39.19 | 39.19 | 38.23 | 38.65 | 265,252 | -0.30(-0.77%) |
Feb 22, 2024 | 38.58 | 39.13 | 38.19 | 38.95 | 311,132 | +0.44(+1.14%) |
Feb 21, 2024 | 37.47 | 38.55 | 37.21 | 38.51 | 315,072 | +0.80(+2.12%) |
Feb 20, 2024 | 37.99 | 38.37 | 36.96 | 37.71 | 331,805 | -0.58(-1.51%) |
Feb 16, 2024 | 38.38 | 38.84 | 37.80 | 38.29 | 234,875 | -0.28(-0.73%) |
Feb 15, 2024 | 39.00 | 39.32 | 38.27 | 38.57 | 298,535 | -0.04(-0.10%) |
Feb 14, 2024 | 38.45 | 38.87 | 37.80 | 38.61 | 213,550 | +1.13(+3.01%) |
Feb 13, 2024 | 38.00 | 38.65 | 37.22 | 37.48 | 408,998 | -1.20(-3.10%) |
Feb 12, 2024 | 38.18 | 39.01 | 38.09 | 38.68 | 485,224 | +0.98(+2.60%) |
Feb 09, 2024 | 35.82 | 37.75 | 35.69 | 37.70 | 278,877 | +1.93(+5.40%) |
Feb 08, 2024 | 35.67 | 36.02 | 35.16 | 35.77 | 307,925 | +0.07(+0.20%) |
Feb 07, 2024 | 37.21 | 37.21 | 35.46 | 35.70 | 524,374 | -1.33(-3.59%) |
Feb 06, 2024 | 36.98 | 37.38 | 36.80 | 37.03 | 160,122 | -0.12(-0.32%) |
Feb 05, 2024 | 37.19 | 37.60 | 36.96 | 37.15 | 209,227 | -0.51(-1.35%) |
Feb 02, 2024 | 37.76 | 38.10 | 37.12 | 37.66 | 204,078 | -0.55(-1.44%) |
Feb 01, 2024 | 37.24 | 38.28 | 36.84 | 38.21 | 204,446 | +1.24(+3.35%) |
Jan 31, 2024 | 37.69 | 38.07 | 36.77 | 36.97 | 429,414 | -0.74(-1.96%) |
Jan 30, 2024 | 37.91 | 38.26 | 37.38 | 37.71 | 282,466 | -0.40(-1.05%) |
Jan 29, 2024 | 37.20 | 38.16 | 36.97 | 38.11 | 202,581 | +0.85(+2.28%) |
Jan 26, 2024 | 37.12 | 37.71 | 36.74 | 37.26 | 293,280 | +0.32(+0.87%) |
Jan 25, 2024 | 38.38 | 38.43 | 36.51 | 36.94 | 353,366 | -0.78(-2.07%) |
Jan 24, 2024 | 38.53 | 38.53 | 37.09 | 37.72 | 453,492 | -0.02(-0.05%) |
Jan 23, 2024 | 38.46 | 39.33 | 37.51 | 37.74 | 682,870 | -0.41(-1.07%) |
Jan 22, 2024 | 38.03 | 39.31 | 37.87 | 38.15 | 769,062 | +0.37(+0.98%) |
Jan 19, 2024 | 37.45 | 37.81 | 36.70 | 37.78 | 348,596 | +0.47(+1.26%) |
Jan 18, 2024 | 36.37 | 37.32 | 36.04 | 37.31 | 308,215 | +1.02(+2.81%) |
Jan 17, 2024 | 36.06 | 36.72 | 35.92 | 36.29 | 250,659 | -0.35(-0.96%) |
Jan 16, 2024 | 35.65 | 36.67 | 35.36 | 36.64 | 383,007 | +0.40(+1.10%) |
Jan 12, 2024 | 37.24 | 37.43 | 36.22 | 36.24 | 491,356 | -0.62(-1.68%) |
Jan 11, 2024 | 36.26 | 36.89 | 36.02 | 36.86 | 515,449 | +0.24(+0.66%) |
Jan 10, 2024 | 36.09 | 36.72 | 35.63 | 36.62 | 440,923 | +0.58(+1.61%) |
Jan 09, 2024 | 35.88 | 36.31 | 35.08 | 36.04 | 316,426 | -0.33(-0.89%) |
Jan 08, 2024 | 34.90 | 36.47 | 34.90 | 36.37 | 445,256 | +1.54(+4.41%) |
Jan 05, 2024 | 34.22 | 35.17 | 34.22 | 34.83 | 371,800 | +0.22(+0.64%) |
Jan 04, 2024 | 33.80 | 34.85 | 33.57 | 34.61 | 306,803 | +1.04(+3.10%) |
Jan 03, 2024 | 34.28 | 34.33 | 33.44 | 33.57 | 349,451 | -0.99(-2.86%) |
Jan 02, 2024 | 34.37 | 35.06 | 34.01 | 34.56 | 316,905 | -0.21(-0.60%) |
Dec 29, 2023 | 35.72 | 35.76 | 34.71 | 34.77 | 432,764 | -0.93(-2.61%) |
Dec 28, 2023 | 35.79 | 36.07 | 35.51 | 35.70 | 172,913 | -0.24(-0.67%) |
Dec 27, 2023 | 36.06 | 36.28 | 35.31 | 35.94 | 291,573 | +0.03(+0.08%) |
Dec 26, 2023 | 35.37 | 36.03 | 34.91 | 35.91 | 289,751 | +0.71(+2.02%) |
Dec 22, 2023 | 35.01 | 35.38 | 34.89 | 35.20 | 321,326 | +0.05(+0.14%) |
Dec 21, 2023 | 35.29 | 35.49 | 34.43 | 35.15 | 447,766 | +0.38(+1.09%) |
Dec 20, 2023 | 35.49 | 35.88 | 34.70 | 34.77 | 547,641 | -0.80(-2.25%) |
Dec 19, 2023 | 36.24 | 36.58 | 35.46 | 35.57 | 459,738 | -0.33(-0.92%) |
Dec 18, 2023 | 36.50 | 37.01 | 35.54 | 35.90 | 452,829 | -0.46(-1.27%) |
Dec 15, 2023 | 37.31 | 37.31 | 35.91 | 36.36 | 2,176,548 | -0.66(-1.78%) |
Dec 14, 2023 | 37.35 | 37.97 | 36.94 | 37.02 | 576,453 | -0.17(-0.46%) |
Dec 13, 2023 | 36.29 | 37.22 | 35.79 | 37.19 | 504,379 | +0.84(+2.31%) |
Dec 12, 2023 | 36.00 | 36.37 | 35.61 | 36.35 | 553,040 | +0.27(+0.75%) |
Dec 11, 2023 | 36.18 | 36.31 | 35.22 | 36.08 | 327,368 | -0.14(-0.39%) |
Dec 08, 2023 | 36.66 | 36.69 | 35.97 | 36.22 | 419,726 | +0.20(+0.56%) |
Dec 07, 2023 | 36.47 | 36.73 | 35.30 | 36.02 | 698,933 | -0.46(-1.26%) |
Dec 06, 2023 | 36.03 | 36.56 | 35.73 | 36.48 | 979,334 | +0.97(+2.73%) |
Dec 05, 2023 | 35.02 | 35.83 | 34.86 | 35.51 | 685,104 | +0.18(+0.51%) |
Dec 04, 2023 | 34.17 | 35.63 | 34.12 | 35.33 | 533,500 | +0.79(+2.29%) |