Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.33 | 37.42 | 36.93 | 37.16 | 90,081 | -0.13(-0.35%) |
Feb 28, 2024 | 37.10 | 37.48 | 36.81 | 37.29 | 66,173 | -0.03(-0.08%) |
Feb 27, 2024 | 36.64 | 37.42 | 36.49 | 37.32 | 56,782 | +0.72(+1.96%) |
Feb 26, 2024 | 35.71 | 36.74 | 35.71 | 36.60 | 72,586 | +0.74(+2.06%) |
Feb 23, 2024 | 35.59 | 35.94 | 35.59 | 35.86 | 45,945 | +0.25(+0.70%) |
Feb 22, 2024 | 35.30 | 35.82 | 34.11 | 35.61 | 89,922 | +0.18(+0.51%) |
Feb 21, 2024 | 35.18 | 35.48 | 34.95 | 35.43 | 42,313 | +0.04(+0.11%) |
Feb 20, 2024 | 35.41 | 35.93 | 35.22 | 35.39 | 59,361 | -0.23(-0.64%) |
Feb 16, 2024 | 35.73 | 36.25 | 35.40 | 35.62 | 60,098 | -0.28(-0.78%) |
Feb 15, 2024 | 35.62 | 35.95 | 34.88 | 35.90 | 74,687 | +0.28(+0.78%) |
Feb 14, 2024 | 35.18 | 35.74 | 35.14 | 35.62 | 62,896 | +0.78(+2.24%) |
Feb 13, 2024 | 34.96 | 35.75 | 34.71 | 34.84 | 94,238 | -0.67(-1.88%) |
Feb 12, 2024 | 35.41 | 35.68 | 35.03 | 35.51 | 50,544 | +0.13(+0.37%) |
Feb 09, 2024 | 34.85 | 35.61 | 34.55 | 35.38 | 49,929 | +0.75(+2.16%) |
Feb 08, 2024 | 34.45 | 34.86 | 34.30 | 34.63 | 46,189 | -0.23(-0.66%) |
Feb 07, 2024 | 34.52 | 35.01 | 34.47 | 34.86 | 48,851 | +0.24(+0.69%) |
Feb 06, 2024 | 35.52 | 35.53 | 34.15 | 34.62 | 65,386 | -0.81(-2.28%) |
Feb 05, 2024 | 35.30 | 35.61 | 35.13 | 35.43 | 68,816 | -0.14(-0.39%) |
Feb 02, 2024 | 35.24 | 35.82 | 34.68 | 35.57 | 54,004 | +0.11(+0.31%) |
Feb 01, 2024 | 34.73 | 35.61 | 34.63 | 35.46 | 63,047 | +0.93(+2.69%) |
Jan 31, 2024 | 35.31 | 35.39 | 34.53 | 34.53 | 75,993 | -0.72(-2.04%) |
Jan 30, 2024 | 34.96 | 35.26 | 34.43 | 35.25 | 57,532 | +0.12(+0.34%) |
Jan 29, 2024 | 34.94 | 35.15 | 34.47 | 35.13 | 50,249 | +0.14(+0.40%) |
Jan 26, 2024 | 34.49 | 35.05 | 34.47 | 34.99 | 48,353 | +0.70(+2.04%) |
Jan 25, 2024 | 34.16 | 34.37 | 33.96 | 34.29 | 56,859 | +0.32(+0.94%) |
Jan 24, 2024 | 34.69 | 34.69 | 33.78 | 33.98 | 54,198 | -0.36(-1.05%) |
Jan 23, 2024 | 34.52 | 34.72 | 34.22 | 34.33 | 86,544 | +0.06(+0.18%) |
Jan 22, 2024 | 33.01 | 34.31 | 33.01 | 34.27 | 62,106 | +1.27(+3.84%) |
Jan 19, 2024 | 33.77 | 33.95 | 32.74 | 33.01 | 89,215 | -0.60(-1.78%) |
Jan 18, 2024 | 32.95 | 33.64 | 32.85 | 33.61 | 62,748 | +0.74(+2.25%) |
Jan 17, 2024 | 32.59 | 32.94 | 32.45 | 32.87 | 109,485 | +0.01(+0.03%) |
Jan 16, 2024 | 32.45 | 32.89 | 32.04 | 32.86 | 65,448 | +0.32(+0.98%) |
Jan 12, 2024 | 32.98 | 32.98 | 32.44 | 32.54 | 60,682 | -0.11(-0.34%) |
Jan 11, 2024 | 33.30 | 33.48 | 32.63 | 32.65 | 94,811 | -0.76(-2.27%) |
Jan 10, 2024 | 32.81 | 33.53 | 32.28 | 33.41 | 72,000 | +0.46(+1.39%) |
Jan 09, 2024 | 33.20 | 33.20 | 32.38 | 32.95 | 83,151 | -0.46(-1.38%) |
Jan 08, 2024 | 33.59 | 33.79 | 33.37 | 33.41 | 65,810 | -0.05(-0.15%) |
Jan 05, 2024 | 33.71 | 33.91 | 33.44 | 33.46 | 99,127 | -0.49(-1.44%) |
Jan 04, 2024 | 33.54 | 34.12 | 33.54 | 33.95 | 69,401 | +0.43(+1.28%) |
Jan 03, 2024 | 33.44 | 34.02 | 33.44 | 33.52 | 90,354 | -0.15(-0.44%) |
Jan 02, 2024 | 33.93 | 33.93 | 33.41 | 33.67 | 112,170 | -0.38(-1.11%) |
Dec 29, 2023 | 33.62 | 34.07 | 33.57 | 34.05 | 70,322 | +0.34(+1.01%) |
Dec 28, 2023 | 33.57 | 33.95 | 33.57 | 33.71 | 59,833 | +0.01(+0.03%) |
Dec 27, 2023 | 33.89 | 33.89 | 33.58 | 33.70 | 45,014 | -0.25(-0.74%) |
Dec 26, 2023 | 33.79 | 34.10 | 33.62 | 33.95 | 54,078 | +0.13(+0.38%) |
Dec 22, 2023 | 33.89 | 34.17 | 33.64 | 33.82 | 66,607 | +0.02(+0.06%) |
Dec 21, 2023 | 33.96 | 33.96 | 33.59 | 33.80 | 56,514 | +0.09(+0.27%) |
Dec 20, 2023 | 34.06 | 34.39 | 33.62 | 33.71 | 103,500 | -0.34(-1.00%) |
Dec 19, 2023 | 33.69 | 34.13 | 33.21 | 34.05 | 154,442 | +0.72(+2.16%) |
Dec 18, 2023 | 32.99 | 33.34 | 32.41 | 33.33 | 191,821 | +0.53(+1.61%) |
Dec 15, 2023 | 32.77 | 33.02 | 32.56 | 32.80 | 278,308 | +0.18(+0.55%) |
Dec 14, 2023 | 32.07 | 32.70 | 31.93 | 32.62 | 230,395 | +0.55(+1.71%) |
Dec 13, 2023 | 31.38 | 32.17 | 31.15 | 32.07 | 193,450 | +0.57(+1.81%) |
Dec 12, 2023 | 31.46 | 31.60 | 31.26 | 31.50 | 108,388 | -0.04(-0.13%) |
Dec 11, 2023 | 30.99 | 31.76 | 30.96 | 31.54 | 89,987 | +0.70(+2.27%) |
Dec 08, 2023 | 30.67 | 31.16 | 30.29 | 30.84 | 120,871 | -0.02(-0.06%) |
Dec 07, 2023 | 31.12 | 31.28 | 30.47 | 30.86 | 94,579 | -0.05(-0.16%) |
Dec 06, 2023 | 29.91 | 30.93 | 29.82 | 30.91 | 119,333 | +1.17(+3.93%) |
Dec 05, 2023 | 29.96 | 30.73 | 27.05 | 29.74 | 196,647 | -0.39(-1.29%) |
Dec 04, 2023 | 29.21 | 30.39 | 29.21 | 30.13 | 185,319 | +0.82(+2.79%) |