Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.48 | 35.54 | 35.19 | 35.35 | 576,844 | +0.22(+0.62%) |
Feb 28, 2024 | 35.04 | 35.25 | 34.97 | 35.13 | 506,370 | +0.12(+0.34%) |
Feb 27, 2024 | 35.26 | 35.26 | 34.93 | 35.01 | 698,308 | -0.41(-1.15%) |
Feb 26, 2024 | 35.45 | 35.58 | 35.34 | 35.42 | 699,751 | -0.16(-0.45%) |
Feb 23, 2024 | 35.55 | 35.66 | 35.44 | 35.58 | 761,550 | +0.08(+0.22%) |
Feb 22, 2024 | 35.44 | 35.79 | 35.44 | 35.50 | 1,634,402 | +0.79(+2.29%) |
Feb 21, 2024 | 34.56 | 34.73 | 34.50 | 34.71 | 1,015,181 | +0.31(+0.90%) |
Feb 20, 2024 | 34.57 | 34.62 | 34.30 | 34.40 | 582,433 | -0.11(-0.32%) |
Feb 16, 2024 | 34.56 | 34.69 | 34.44 | 34.51 | 671,551 | -0.08(-0.23%) |
Feb 15, 2024 | 34.05 | 34.62 | 34.05 | 34.59 | 1,084,899 | +0.98(+2.93%) |
Feb 14, 2024 | 33.65 | 33.65 | 33.36 | 33.60 | 915,562 | -0.23(-0.68%) |
Feb 13, 2024 | 33.98 | 34.05 | 33.65 | 33.83 | 1,599,788 | -0.42(-1.22%) |
Feb 12, 2024 | 34.04 | 34.38 | 34.04 | 34.25 | 607,681 | +0.12(+0.35%) |
Feb 09, 2024 | 34.19 | 34.33 | 34.01 | 34.13 | 1,177,865 | -0.79(-2.28%) |
Feb 08, 2024 | 34.50 | 34.94 | 34.41 | 34.92 | 1,019,058 | +0.23(+0.66%) |
Feb 07, 2024 | 34.64 | 34.75 | 34.56 | 34.70 | 863,220 | +0.51(+1.48%) |
Feb 06, 2024 | 33.92 | 34.32 | 33.90 | 34.19 | 988,496 | +0.56(+1.65%) |
Feb 05, 2024 | 33.84 | 33.88 | 33.34 | 33.63 | 1,407,004 | +0.33(+0.98%) |
Feb 02, 2024 | 33.27 | 33.33 | 33.06 | 33.31 | 858,067 | -0.24(-0.71%) |
Feb 01, 2024 | 33.44 | 33.59 | 33.19 | 33.54 | 714,512 | +0.28(+0.84%) |
Jan 31, 2024 | 33.39 | 33.64 | 33.27 | 33.27 | 1,109,326 | +0.11(+0.33%) |
Jan 30, 2024 | 33.17 | 33.27 | 33.11 | 33.16 | 726,805 | +0.04(+0.12%) |
Jan 29, 2024 | 32.94 | 33.15 | 32.85 | 33.12 | 1,167,589 | +0.84(+2.62%) |
Jan 26, 2024 | 32.08 | 32.30 | 32.07 | 32.27 | 573,104 | +0.23(+0.71%) |
Jan 25, 2024 | 32.07 | 32.09 | 31.91 | 32.04 | 669,240 | +0.06(+0.19%) |
Jan 24, 2024 | 32.08 | 32.21 | 31.95 | 31.98 | 1,165,265 | -0.18(-0.56%) |
Jan 23, 2024 | 32.09 | 32.20 | 32.00 | 32.16 | 802,388 | -0.18(-0.55%) |
Jan 22, 2024 | 32.34 | 32.40 | 32.24 | 32.34 | 760,202 | +0.20(+0.62%) |
Jan 19, 2024 | 32.01 | 32.14 | 31.78 | 32.14 | 1,052,311 | -0.33(-1.01%) |
Jan 18, 2024 | 32.30 | 32.51 | 32.20 | 32.47 | 1,124,568 | +0.83(+2.64%) |
Jan 17, 2024 | 31.49 | 31.66 | 31.49 | 31.64 | 810,409 | -0.20(-0.62%) |
Jan 16, 2024 | 31.79 | 31.92 | 31.71 | 31.84 | 958,992 | -0.10(-0.31%) |
Jan 12, 2024 | 31.99 | 32.13 | 31.86 | 31.93 | 1,043,344 | -0.03(-0.09%) |
Jan 11, 2024 | 32.24 | 32.28 | 31.89 | 31.96 | 1,258,913 | +0.08(+0.25%) |
Jan 10, 2024 | 31.80 | 31.91 | 31.76 | 31.89 | 1,453,310 | +0.60(+1.90%) |
Jan 09, 2024 | 31.48 | 31.49 | 31.25 | 31.29 | 989,158 | -0.53(-1.65%) |
Jan 08, 2024 | 31.56 | 31.82 | 31.43 | 31.82 | 1,350,413 | +0.28(+0.88%) |
Jan 05, 2024 | 31.41 | 31.84 | 31.41 | 31.54 | 962,949 | +0.75(+2.42%) |
Jan 04, 2024 | 30.82 | 31.07 | 30.77 | 30.79 | 1,259,242 | +0.40(+1.31%) |
Jan 03, 2024 | 30.44 | 30.57 | 30.37 | 30.40 | 1,036,368 | -0.19(-0.62%) |
Jan 02, 2024 | 30.48 | 30.74 | 30.47 | 30.58 | 668,714 | -0.12(-0.39%) |
Dec 29, 2023 | 30.76 | 30.83 | 30.62 | 30.70 | 738,544 | +0.26(+0.85%) |
Dec 28, 2023 | 30.40 | 30.51 | 30.40 | 30.44 | 446,487 | +0.14(+0.46%) |
Dec 27, 2023 | 30.30 | 30.37 | 30.22 | 30.31 | 562,187 | -0.09(-0.29%) |
Dec 26, 2023 | 30.18 | 30.50 | 30.18 | 30.40 | 484,011 | +0.01(+0.03%) |
Dec 22, 2023 | 30.38 | 30.57 | 30.30 | 30.39 | 697,417 | +0.03(+0.10%) |
Dec 21, 2023 | 30.27 | 30.38 | 30.10 | 30.36 | 899,810 | +0.19(+0.63%) |
Dec 20, 2023 | 30.54 | 30.66 | 30.15 | 30.17 | 1,493,326 | +0.18(+0.60%) |
Dec 19, 2023 | 29.94 | 30.18 | 29.94 | 29.99 | 827,532 | +0.38(+1.27%) |
Dec 18, 2023 | 29.74 | 29.90 | 29.57 | 29.61 | 1,199,394 | +0.37(+1.26%) |
Dec 15, 2023 | 29.30 | 29.39 | 28.86 | 29.24 | 2,772,105 | -0.54(-1.80%) |
Dec 14, 2023 | 29.40 | 29.95 | 29.37 | 29.78 | 2,161,861 | -0.64(-2.09%) |
Dec 13, 2023 | 30.08 | 30.47 | 29.95 | 30.41 | 962,121 | +0.11(+0.36%) |
Dec 12, 2023 | 30.25 | 30.37 | 30.07 | 30.31 | 750,539 | -0.34(-1.10%) |
Dec 11, 2023 | 30.49 | 30.69 | 30.48 | 30.64 | 1,409,113 | +0.37(+1.21%) |
Dec 08, 2023 | 30.13 | 30.41 | 30.06 | 30.28 | 1,072,981 | -0.12(-0.39%) |
Dec 07, 2023 | 30.31 | 30.44 | 30.06 | 30.40 | 1,307,622 | -0.18(-0.58%) |
Dec 06, 2023 | 30.82 | 30.95 | 30.56 | 30.57 | 1,027,394 | +0.27(+0.88%) |
Dec 05, 2023 | 30.30 | 30.41 | 30.21 | 30.31 | 745,796 | +0.25(+0.83%) |
Dec 04, 2023 | 30.15 | 30.20 | 29.89 | 30.06 | 1,056,369 | -0.90(-2.92%) |