Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.70 | 36.80 | 35.70 | 36.15 | 762,514 | +0.03(+0.08%) |
Feb 28, 2024 | 35.59 | 36.76 | 35.59 | 36.12 | 573,526 | +0.54(+1.52%) |
Feb 27, 2024 | 36.23 | 36.24 | 35.01 | 35.58 | 708,915 | -0.65(-1.79%) |
Feb 26, 2024 | 36.00 | 37.45 | 35.79 | 36.23 | 789,764 | +0.38(+1.06%) |
Feb 23, 2024 | 35.43 | 36.17 | 34.85 | 35.85 | 589,988 | +0.19(+0.53%) |
Feb 22, 2024 | 35.20 | 35.99 | 34.70 | 35.66 | 751,710 | +0.33(+0.93%) |
Feb 21, 2024 | 34.14 | 35.62 | 34.14 | 35.33 | 923,039 | +1.47(+4.34%) |
Feb 20, 2024 | 34.95 | 34.97 | 33.03 | 33.86 | 1,159,506 | -1.13(-3.23%) |
Feb 16, 2024 | 35.64 | 36.26 | 34.78 | 34.99 | 773,013 | -0.41(-1.16%) |
Feb 15, 2024 | 35.00 | 35.69 | 34.50 | 35.40 | 1,119,004 | -0.76(-2.10%) |
Feb 14, 2024 | 36.20 | 36.31 | 35.59 | 36.16 | 631,821 | +0.68(+1.92%) |
Feb 13, 2024 | 35.28 | 35.54 | 34.82 | 35.48 | 577,228 | -0.23(-0.64%) |
Feb 12, 2024 | 35.15 | 36.36 | 35.15 | 35.71 | 939,517 | +0.71(+2.03%) |
Feb 09, 2024 | 36.10 | 36.34 | 34.77 | 35.00 | 938,749 | -1.03(-2.86%) |
Feb 08, 2024 | 35.72 | 36.15 | 35.50 | 36.03 | 776,846 | +0.25(+0.70%) |
Feb 07, 2024 | 35.50 | 35.98 | 35.12 | 35.78 | 1,077,105 | -0.10(-0.28%) |
Feb 06, 2024 | 34.93 | 36.56 | 34.90 | 35.88 | 1,507,167 | +0.95(+2.72%) |
Feb 05, 2024 | 35.17 | 35.83 | 34.43 | 34.93 | 1,797,392 | -0.63(-1.77%) |
Feb 02, 2024 | 37.10 | 37.44 | 35.04 | 35.56 | 1,754,773 | -1.57(-4.23%) |
Feb 01, 2024 | 37.57 | 38.98 | 34.92 | 37.13 | 2,728,569 | +0.67(+1.84%) |
Jan 31, 2024 | 37.22 | 37.39 | 36.06 | 36.46 | 1,629,695 | -1.40(-3.70%) |
Jan 30, 2024 | 37.49 | 37.99 | 36.76 | 37.86 | 1,308,413 | +0.17(+0.44%) |
Jan 29, 2024 | 38.43 | 38.56 | 37.08 | 37.69 | 1,185,698 | -0.60(-1.58%) |
Jan 26, 2024 | 39.19 | 39.19 | 37.07 | 38.30 | 2,108,660 | -1.68(-4.21%) |
Jan 25, 2024 | 40.71 | 40.95 | 38.71 | 39.98 | 1,704,830 | -1.37(-3.32%) |
Jan 24, 2024 | 40.94 | 41.59 | 40.67 | 41.36 | 826,102 | +1.58(+3.97%) |
Jan 23, 2024 | 39.29 | 39.95 | 37.98 | 39.78 | 1,014,624 | -0.12(-0.29%) |
Jan 22, 2024 | 40.58 | 41.35 | 39.84 | 39.90 | 798,770 | -0.93(-2.27%) |
Jan 19, 2024 | 40.56 | 41.06 | 39.94 | 40.82 | 1,019,260 | +0.57(+1.43%) |
Jan 18, 2024 | 40.79 | 40.90 | 39.22 | 40.25 | 1,205,204 | -0.71(-1.74%) |
Jan 17, 2024 | 39.55 | 41.69 | 39.04 | 40.96 | 1,486,437 | +1.05(+2.64%) |
Jan 16, 2024 | 41.90 | 42.28 | 39.80 | 39.91 | 1,009,198 | -1.51(-3.64%) |
Jan 12, 2024 | 41.27 | 42.16 | 40.60 | 41.41 | 1,008,864 | +1.28(+3.18%) |
Jan 11, 2024 | 41.16 | 41.39 | 38.37 | 40.14 | 2,311,147 | -2.77(-6.45%) |
Jan 10, 2024 | 45.04 | 45.12 | 42.36 | 42.90 | 1,161,618 | -1.84(-4.11%) |
Jan 09, 2024 | 46.25 | 46.51 | 43.53 | 44.74 | 1,214,749 | -1.45(-3.14%) |
Jan 08, 2024 | 45.85 | 46.29 | 43.87 | 46.20 | 1,170,258 | -0.35(-0.75%) |
Jan 05, 2024 | 46.21 | 48.24 | 45.82 | 46.55 | 1,537,187 | +0.93(+2.03%) |
Jan 04, 2024 | 45.43 | 48.03 | 45.28 | 45.62 | 1,364,539 | +1.27(+2.85%) |
Jan 03, 2024 | 42.41 | 44.87 | 42.13 | 44.36 | 691,619 | +1.74(+4.09%) |
Jan 02, 2024 | 43.35 | 44.06 | 41.72 | 42.61 | 679,668 | -0.11(-0.25%) |
Dec 29, 2023 | 43.24 | 43.25 | 41.99 | 42.72 | 710,428 | -0.41(-0.95%) |
Dec 28, 2023 | 44.52 | 44.68 | 43.07 | 43.13 | 550,096 | -1.50(-3.36%) |
Dec 27, 2023 | 44.90 | 45.38 | 43.92 | 44.63 | 578,090 | -0.49(-1.08%) |
Dec 26, 2023 | 45.48 | 45.58 | 44.18 | 45.11 | 504,853 | -0.11(-0.24%) |
Dec 22, 2023 | 44.71 | 45.95 | 44.52 | 45.22 | 565,258 | +0.86(+1.93%) |
Dec 21, 2023 | 43.66 | 44.60 | 43.25 | 44.37 | 554,745 | +0.99(+2.29%) |
Dec 20, 2023 | 42.95 | 44.66 | 42.85 | 43.37 | 1,051,888 | +0.05(+0.11%) |
Dec 19, 2023 | 42.61 | 43.54 | 42.36 | 43.32 | 634,385 | +0.84(+1.97%) |
Dec 18, 2023 | 42.35 | 43.37 | 41.39 | 42.49 | 954,542 | +0.83(+1.99%) |
Dec 15, 2023 | 39.69 | 41.94 | 39.69 | 41.66 | 2,039,946 | +2.04(+5.16%) |
Dec 14, 2023 | 38.63 | 39.94 | 37.85 | 39.61 | 1,083,656 | +1.17(+3.04%) |
Dec 13, 2023 | 37.45 | 38.60 | 36.89 | 38.44 | 887,770 | +1.44(+3.89%) |
Dec 12, 2023 | 36.16 | 37.51 | 35.47 | 37.00 | 1,114,892 | +0.44(+1.20%) |
Dec 11, 2023 | 37.69 | 37.71 | 36.18 | 36.57 | 1,352,466 | -1.76(-4.60%) |
Dec 08, 2023 | 37.74 | 38.61 | 37.61 | 38.33 | 1,068,139 | +0.65(+1.73%) |
Dec 07, 2023 | 41.14 | 41.20 | 36.44 | 37.68 | 2,062,943 | -3.68(-8.90%) |
Dec 06, 2023 | 42.78 | 43.36 | 41.17 | 41.36 | 772,036 | -1.53(-3.56%) |
Dec 05, 2023 | 43.09 | 43.88 | 42.85 | 42.88 | 646,414 | -0.20(-0.47%) |
Dec 04, 2023 | 42.58 | 43.72 | 42.41 | 43.09 | 804,768 | +0.50(+1.17%) |