Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.80 | 37.14 | 36.76 | 37.06 | 45,976 | +0.45(+1.23%) |
Feb 28, 2024 | 36.39 | 36.63 | 36.34 | 36.61 | 41,660 | +0.38(+1.05%) |
Feb 27, 2024 | 36.22 | 36.35 | 36.15 | 36.23 | 42,537 | +0.23(+0.63%) |
Feb 26, 2024 | 36.35 | 36.35 | 35.85 | 36.01 | 82,344 | +0.18(+0.49%) |
Feb 23, 2024 | 35.97 | 35.97 | 35.68 | 35.83 | 24,601 | +0.06(+0.18%) |
Feb 22, 2024 | 35.49 | 35.83 | 35.49 | 35.77 | 24,568 | +0.41(+1.15%) |
Feb 21, 2024 | 35.21 | 35.48 | 35.07 | 35.36 | 31,550 | +0.32(+0.92%) |
Feb 20, 2024 | 34.89 | 35.04 | 34.65 | 35.04 | 41,392 | +0.19(+0.53%) |
Feb 16, 2024 | 34.26 | 34.92 | 33.94 | 34.85 | 26,620 | +0.70(+2.06%) |
Feb 15, 2024 | 33.70 | 34.17 | 33.70 | 34.15 | 29,729 | +0.33(+0.98%) |
Feb 14, 2024 | 34.03 | 34.06 | 33.72 | 33.81 | 12,630 | +0.16(+0.48%) |
Feb 13, 2024 | 33.71 | 33.85 | 33.48 | 33.65 | 33,488 | -0.17(-0.50%) |
Feb 12, 2024 | 33.87 | 33.87 | 33.69 | 33.82 | 41,500 | +0.14(+0.40%) |
Feb 09, 2024 | 33.51 | 33.82 | 33.51 | 33.69 | 40,601 | +0.14(+0.42%) |
Feb 08, 2024 | 33.45 | 33.60 | 33.40 | 33.55 | 44,200 | +0.11(+0.33%) |
Feb 07, 2024 | 33.46 | 33.46 | 33.34 | 33.43 | 36,165 | +0.03(+0.09%) |
Feb 06, 2024 | 33.40 | 33.51 | 33.33 | 33.40 | 28,290 | +0.03(+0.09%) |
Feb 05, 2024 | 33.20 | 33.42 | 32.95 | 33.38 | 28,583 | +0.08(+0.23%) |
Feb 02, 2024 | 33.20 | 33.33 | 32.95 | 33.30 | 11,080 | +0.08(+0.23%) |
Feb 01, 2024 | 32.71 | 33.40 | 32.71 | 33.22 | 46,906 | +0.50(+1.54%) |
Jan 31, 2024 | 33.31 | 33.48 | 32.71 | 32.72 | 39,592 | -0.56(-1.68%) |
Jan 30, 2024 | 33.19 | 33.37 | 33.19 | 33.28 | 27,553 | -0.07(-0.20%) |
Jan 29, 2024 | 33.28 | 33.36 | 33.14 | 33.35 | 19,292 | +0.13(+0.38%) |
Jan 26, 2024 | 32.99 | 33.25 | 32.99 | 33.22 | 18,628 | +0.33(+1.00%) |
Jan 25, 2024 | 32.98 | 32.98 | 32.76 | 32.89 | 29,149 | +0.13(+0.38%) |
Jan 24, 2024 | 32.70 | 32.83 | 32.68 | 32.77 | 8,819 | +0.16(+0.50%) |
Jan 23, 2024 | 32.46 | 32.63 | 32.43 | 32.60 | 31,940 | +0.11(+0.33%) |
Jan 22, 2024 | 32.39 | 32.61 | 32.39 | 32.50 | 27,860 | +0.03(+0.09%) |
Jan 19, 2024 | 32.47 | 32.67 | 32.47 | 32.47 | 14,553 | +0.02(+0.06%) |
Jan 18, 2024 | 32.69 | 32.72 | 32.33 | 32.45 | 31,217 | -0.17(-0.53%) |
Jan 17, 2024 | 32.92 | 33.02 | 32.61 | 32.62 | 18,388 | -0.52(-1.57%) |
Jan 16, 2024 | 33.30 | 33.41 | 33.11 | 33.14 | 35,308 | +0.09(+0.28%) |
Jan 12, 2024 | 33.12 | 33.15 | 32.93 | 33.05 | 40,263 | +0.12(+0.36%) |
Jan 11, 2024 | 33.00 | 33.01 | 32.85 | 32.93 | 36,637 | -0.03(-0.09%) |
Jan 10, 2024 | 32.75 | 33.09 | 32.75 | 32.96 | 26,384 | +0.21(+0.64%) |
Jan 09, 2024 | 32.94 | 33.07 | 32.53 | 32.75 | 74,164 | -0.01(-0.03%) |
Jan 08, 2024 | 32.77 | 32.94 | 32.71 | 32.76 | 44,203 | -0.17(-0.52%) |
Jan 05, 2024 | 32.90 | 32.98 | 32.69 | 32.93 | 8,314 | +0.10(+0.32%) |
Jan 04, 2024 | 32.71 | 33.12 | 32.67 | 32.83 | 32,569 | +0.20(+0.61%) |
Jan 03, 2024 | 32.53 | 32.67 | 32.44 | 32.63 | 31,520 | +0.15(+0.47%) |
Jan 02, 2024 | 32.42 | 32.62 | 32.29 | 32.48 | 24,922 | +0.15(+0.47%) |
Dec 29, 2023 | 32.32 | 32.43 | 32.07 | 32.32 | 34,947 | +0.06(+0.18%) |
Dec 28, 2023 | 32.23 | 32.44 | 32.23 | 32.27 | 22,546 | -0.16(-0.50%) |
Dec 27, 2023 | 32.14 | 32.51 | 32.08 | 32.43 | 142,117 | +0.06(+0.18%) |
Dec 26, 2023 | 32.41 | 32.62 | 32.24 | 32.37 | 41,109 | +0.13(+0.40%) |
Dec 22, 2023 | 32.43 | 32.56 | 32.09 | 32.24 | 64,067 | +0.00(+0.01%) |
Dec 21, 2023 | 32.12 | 32.26 | 32.00 | 32.24 | 14,597 | +0.12(+0.37%) |
Dec 20, 2023 | 32.19 | 32.42 | 32.09 | 32.12 | 24,246 | -0.01(-0.04%) |
Dec 19, 2023 | 32.94 | 33.03 | 32.12 | 32.13 | 73,621 | -0.77(-2.35%) |
Dec 18, 2023 | 32.89 | 32.99 | 32.51 | 32.90 | 27,756 | +0.46(+1.43%) |
Dec 15, 2023 | 31.82 | 32.56 | 31.82 | 32.44 | 44,775 | +0.69(+2.18%) |
Dec 14, 2023 | 31.71 | 32.20 | 31.57 | 31.75 | 75,770 | +0.21(+0.67%) |
Dec 13, 2023 | 31.01 | 31.69 | 31.01 | 31.54 | 68,424 | +0.53(+1.72%) |
Dec 12, 2023 | 31.71 | 31.75 | 31.00 | 31.01 | 95,710 | -0.99(-3.10%) |
Dec 11, 2023 | 32.81 | 32.81 | 31.89 | 32.00 | 49,463 | -0.64(-1.96%) |
Dec 08, 2023 | 32.95 | 33.10 | 32.48 | 32.64 | 38,222 | -0.38(-1.16%) |
Dec 07, 2023 | 33.48 | 33.55 | 33.02 | 33.02 | 55,111 | -0.65(-1.93%) |
Dec 06, 2023 | 33.43 | 34.04 | 33.43 | 33.67 | 33,539 | +0.26(+0.77%) |
Dec 05, 2023 | 33.84 | 34.14 | 33.41 | 33.41 | 26,390 | -0.46(-1.35%) |
Dec 04, 2023 | 34.59 | 34.77 | 33.86 | 33.87 | 35,963 | -0.80(-2.31%) |